Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 6.865 | 7.185 | 6.682 | 6.754 | 19,097,396 | -0.05(-0.67%) |
Oct 28, 2010 | 6.924 | 6.943 | 6.669 | 6.800 | 15,799,058 | -0.07(-0.95%) |
Oct 27, 2010 | 6.846 | 6.911 | 6.774 | 6.865 | 6,863,772 | -0.07(-0.94%) |
Oct 25, 2010 | 6.846 | 6.983 | 6.800 | 6.930 | 13,789,738 | +0.12(+1.82%) |
Oct 22, 2010 | 6.917 | 6.956 | 6.761 | 6.806 | 12,382,125 | -0.09(-1.32%) |
Oct 21, 2010 | 6.937 | 7.100 | 6.865 | 6.898 | 9,777,474 | -0.01(-0.09%) |
Oct 20, 2010 | 6.715 | 6.924 | 6.709 | 6.904 | 10,618,185 | +0.22(+3.32%) |
Oct 19, 2010 | 6.806 | 6.846 | 6.624 | 6.682 | 18,789,066 | -0.25(-3.58%) |
Oct 18, 2010 | 6.989 | 6.989 | 6.839 | 6.930 | 10,309,586 | -0.12(-1.76%) |
Oct 15, 2010 | 6.996 | 7.074 | 6.917 | 7.054 | 8,036,877 | +0.16(+2.37%) |
Oct 14, 2010 | 7.022 | 7.061 | 6.865 | 6.891 | 9,415,743 | -0.11(-1.58%) |
Oct 13, 2010 | 7.028 | 7.133 | 6.911 | 7.002 | 8,625,563 | +0.05(+0.75%) |
Oct 12, 2010 | 6.917 | 7.113 | 6.787 | 6.950 | 8,808,251 | -0.04(-0.56%) |
Oct 11, 2010 | 6.839 | 7.067 | 6.813 | 6.989 | 7,015,808 | +0.16(+2.29%) |
Oct 08, 2010 | 6.832 | 6.859 | 6.637 | 6.832 | 8,909,800 | +0.14(+2.15%) |
Oct 07, 2010 | 6.709 | 6.748 | 6.630 | 6.689 | 8,146,623 | +0.00(+0.00%) |
Oct 06, 2010 | 6.846 | 6.852 | 6.637 | 6.689 | 8,448,455 | -0.16(-2.29%) |
Oct 05, 2010 | 6.591 | 6.878 | 6.591 | 6.846 | 11,189,900 | +0.33(+5.11%) |
Oct 04, 2010 | 6.585 | 6.630 | 6.434 | 6.513 | 8,040,011 | -0.11(-1.67%) |
Oct 01, 2010 | 6.624 | 6.650 | 6.506 | 6.624 | 6,489,411 | +0.06(+0.94%) |
Sep 30, 2010 | 6.548 | 6.679 | 6.500 | 6.562 | 5,494,647 | +0.01(+0.15%) |
Sep 29, 2010 | 6.539 | 6.656 | 6.480 | 6.552 | 8,394,344 | -0.06(-0.89%) |
Sep 28, 2010 | 6.650 | 6.650 | 6.480 | 6.611 | 8,242,086 | -0.03(-0.39%) |
Sep 27, 2010 | 6.539 | 6.722 | 6.513 | 6.637 | 8,098,870 | +0.07(+0.99%) |
Sep 24, 2010 | 6.408 | 6.598 | 6.343 | 6.571 | 13,529,445 | +0.28(+4.46%) |
Sep 23, 2010 | 6.291 | 6.578 | 6.154 | 6.291 | 10,277,094 | -0.01(-0.10%) |
Sep 22, 2010 | 6.356 | 6.421 | 6.206 | 6.297 | 6,815,829 | -0.07(-1.13%) |
Sep 21, 2010 | 6.480 | 6.519 | 6.297 | 6.369 | 5,837,649 | -0.08(-1.31%) |
Sep 20, 2010 | 6.310 | 6.500 | 6.265 | 6.454 | 9,467,650 | +0.16(+2.49%) |
Sep 17, 2010 | 6.297 | 6.323 | 6.056 | 6.297 | 15,635,314 | +0.14(+2.33%) |
Sep 15, 2010 | 6.219 | 6.258 | 6.082 | 6.154 | 10,359,844 | -0.09(-1.46%) |
Sep 14, 2010 | 6.265 | 6.376 | 6.239 | 6.245 | 7,875,306 | -0.03(-0.42%) |
Sep 13, 2010 | 6.278 | 6.395 | 6.213 | 6.271 | 10,029,217 | +0.05(+0.73%) |
Sep 10, 2010 | 6.023 | 6.242 | 6.023 | 6.226 | 10,172,438 | +0.22(+3.58%) |
Sep 09, 2010 | 6.108 | 6.108 | 5.981 | 6.010 | 6,973,410 | +0.02(+0.33%) |
Sep 08, 2010 | 5.932 | 6.030 | 5.886 | 5.991 | 6,351,694 | +0.12(+2.00%) |
Sep 07, 2010 | 5.906 | 6.004 | 5.867 | 5.873 | 799 | -0.13(-2.17%) |
Sep 03, 2010 | 5.991 | 6.030 | 5.873 | 6.004 | 6,192,359 | +0.11(+1.88%) |
Sep 02, 2010 | 5.795 | 5.945 | 5.710 | 5.893 | 332 | +0.14(+2.50%) |
Sep 01, 2010 | 5.664 | 5.801 | 5.599 | 5.749 | 7,354,917 | +0.19(+3.40%) |
Aug 31, 2010 | 5.547 | 5.612 | 5.482 | 5.560 | 113,468 | +0.02(+0.35%) |
Aug 30, 2010 | 5.651 | 5.684 | 5.498 | 5.540 | 13,195,193 | -0.16(-2.75%) |
Aug 27, 2010 | 5.671 | 5.744 | 5.580 | 5.697 | 15,710,438 | +0.19(+3.44%) |
Aug 26, 2010 | 5.508 | 5.645 | 5.495 | 5.508 | 1,225 | -0.07(-1.29%) |
Aug 25, 2010 | 5.436 | 5.606 | 5.403 | 5.580 | 6,950,639 | +0.08(+1.42%) |
Aug 24, 2010 | 5.371 | 5.593 | 5.345 | 5.501 | 1,000 | +0.01(+0.24%) |
Aug 23, 2010 | 5.638 | 5.658 | 5.449 | 5.488 | 6,606,053 | -0.10(-1.87%) |
Aug 20, 2010 | 5.508 | 5.651 | 5.462 | 5.593 | 6,832,684 | +0.03(+0.47%) |
Aug 19, 2010 | 5.612 | 5.664 | 5.521 | 5.566 | 1,000 | -0.08(-1.39%) |
Aug 18, 2010 | 5.645 | 5.775 | 5.547 | 5.645 | 7,133,884 | -0.01(-0.12%) |
Aug 17, 2010 | 5.625 | 5.710 | 5.583 | 5.651 | 6,051,409 | +0.06(+1.05%) |
Aug 16, 2010 | 5.573 | 5.658 | 5.540 | 5.593 | 6,893,547 | -0.05(-0.81%) |
Aug 13, 2010 | 5.638 | 5.710 | 5.612 | 5.638 | 4,134,165 | -0.03(-0.58%) |
Aug 12, 2010 | 5.671 | 5.749 | 5.593 | 5.671 | 10,581,538 | -0.13(-2.25%) |
Aug 11, 2010 | 5.893 | 5.991 | 5.775 | 5.801 | 9,481,832 | -0.39(-6.32%) |
Aug 10, 2010 | 6.193 | 6.232 | 6.066 | 6.193 | 306 | -0.07(-1.04%) |
Aug 09, 2010 | 6.121 | 6.258 | 6.030 | 6.258 | 9,259,145 | +0.20(+3.23%) |
Aug 06, 2010 | 6.062 | 6.121 | 5.912 | 6.062 | 14,285,522 | -0.07(-1.06%) |
Aug 05, 2010 | 5.919 | 6.232 | 5.893 | 6.128 | 11,842,990 | +0.15(+2.51%) |
Aug 04, 2010 | 5.886 | 5.997 | 5.867 | 5.978 | 7,922,384 | +0.14(+2.46%) |
Aug 03, 2010 | 5.938 | 5.984 | 5.788 | 5.834 | 12,480,593 | -0.18(-2.93%) |