Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.920 | 6.076 | 5.907 | 6.005 | 33,948,084 | -0.07(-1.18%) |
Nov 29, 2010 | 6.044 | 6.076 | 5.979 | 6.076 | 30,886,968 | -0.14(-2.20%) |
Nov 26, 2010 | 6.194 | 6.220 | 6.187 | 6.213 | 9,126,624 | -0.05(-0.83%) |
Nov 24, 2010 | 6.220 | 6.265 | 6.265 | 6.265 | 25,778,444 | +0.04(+0.63%) |
Nov 23, 2010 | 6.272 | 6.307 | 6.220 | 6.226 | 64,558,492 | -0.27(-4.20%) |
Nov 22, 2010 | 6.447 | 6.512 | 6.408 | 6.499 | 33,119,544 | -0.08(-1.28%) |
Nov 19, 2010 | 6.571 | 6.584 | 6.512 | 6.584 | 43,621,464 | -0.12(-1.84%) |
Nov 18, 2010 | 6.662 | 6.721 | 6.571 | 6.708 | 55,864,760 | +0.10(+1.48%) |
Nov 17, 2010 | 6.551 | 6.642 | 6.538 | 6.610 | 37,561,288 | +0.05(+0.79%) |
Nov 16, 2010 | 6.623 | 6.636 | 6.447 | 6.558 | 55,736,200 | -0.19(-2.80%) |
Nov 15, 2010 | 6.747 | 6.766 | 6.695 | 6.747 | 13,814,050 | +0.06(+0.88%) |
Nov 12, 2010 | 6.799 | 6.877 | 6.642 | 6.688 | 43,930,668 | -0.19(-2.74%) |
Nov 11, 2010 | 6.838 | 6.890 | 6.779 | 6.877 | 26,171,770 | -0.12(-1.67%) |
Nov 10, 2010 | 6.942 | 7.007 | 6.851 | 6.994 | 30,339,368 | +0.05(+0.75%) |
Nov 09, 2010 | 7.039 | 7.078 | 6.903 | 6.942 | 20,116,324 | +0.08(+1.23%) |
Nov 08, 2010 | 6.857 | 6.942 | 6.831 | 6.857 | 28,901,408 | -0.15(-2.14%) |
Nov 05, 2010 | 6.987 | 7.013 | 6.916 | 7.007 | 24,457,342 | +0.02(+0.28%) |
Nov 04, 2010 | 7.065 | 7.072 | 6.935 | 6.987 | 48,178,140 | +0.10(+1.51%) |
Nov 03, 2010 | 6.896 | 6.903 | 6.753 | 6.883 | 45,539,100 | +0.00(+0.00%) |
Nov 02, 2010 | 6.877 | 6.929 | 6.844 | 6.883 | 29,939,268 | +0.08(+1.15%) |
Nov 01, 2010 | 6.844 | 6.870 | 6.727 | 6.805 | 45,283,492 | -0.16(-2.24%) |
Oct 29, 2010 | 7.020 | 7.078 | 6.903 | 6.961 | 45,909,420 | -0.21(-2.99%) |
Oct 28, 2010 | 7.111 | 7.189 | 7.078 | 7.176 | 31,368,724 | +0.16(+2.32%) |
Oct 27, 2010 | 7.033 | 7.111 | 6.968 | 7.013 | 38,534,580 | -0.19(-2.62%) |
Oct 25, 2010 | 7.248 | 7.267 | 7.182 | 7.202 | 40,164,460 | +0.01(+0.09%) |
Oct 22, 2010 | 7.306 | 7.306 | 7.189 | 7.195 | 42,659,040 | -0.14(-1.86%) |
Oct 21, 2010 | 7.391 | 7.560 | 7.208 | 7.332 | 138,822,352 | +0.29(+4.06%) |
Oct 20, 2010 | 6.896 | 7.059 | 6.890 | 7.046 | 45,023,148 | +0.15(+2.17%) |
Oct 19, 2010 | 6.890 | 6.968 | 6.831 | 6.896 | 32,008,378 | -0.22(-3.11%) |
Oct 18, 2010 | 7.117 | 7.182 | 7.085 | 7.117 | 32,545,606 | +0.04(+0.55%) |
Oct 15, 2010 | 7.143 | 7.150 | 6.994 | 7.078 | 40,579,348 | -0.05(-0.73%) |
Oct 14, 2010 | 7.228 | 7.235 | 7.078 | 7.130 | 41,120,316 | -0.19(-2.58%) |
Oct 13, 2010 | 7.287 | 7.371 | 7.254 | 7.319 | 42,337,564 | +0.23(+3.21%) |
Oct 12, 2010 | 7.033 | 7.130 | 6.974 | 7.091 | 25,359,110 | -0.04(-0.55%) |
Oct 11, 2010 | 7.143 | 7.150 | 7.059 | 7.130 | 36,810,788 | +0.08(+1.20%) |
Oct 08, 2010 | 7.046 | 7.059 | 6.942 | 7.046 | 24,704,934 | +0.08(+1.12%) |
Oct 07, 2010 | 6.974 | 6.987 | 6.864 | 6.968 | 1,268 | +0.16(+2.29%) |
Oct 06, 2010 | 6.864 | 6.877 | 6.773 | 6.812 | 26,154,234 | +0.05(+0.67%) |
Oct 05, 2010 | 6.688 | 6.799 | 6.655 | 6.766 | 3,996 | +0.23(+3.48%) |
Oct 04, 2010 | 6.610 | 6.629 | 6.493 | 6.538 | 24,367,920 | -0.17(-2.52%) |
Oct 01, 2010 | 6.708 | 6.734 | 6.610 | 6.708 | 35,098,372 | +0.18(+2.79%) |
Sep 30, 2010 | 6.577 | 6.642 | 6.434 | 6.525 | 68,293,600 | +0.14(+2.14%) |
Sep 29, 2010 | 6.389 | 6.402 | 6.324 | 6.389 | 24,272,438 | -0.03(-0.41%) |
Sep 28, 2010 | 6.369 | 6.415 | 6.285 | 6.415 | 1,537 | +0.03(+0.51%) |
Sep 27, 2010 | 6.415 | 6.434 | 6.327 | 6.382 | 48,944,456 | -0.16(-2.48%) |
Sep 24, 2010 | 6.454 | 6.568 | 6.434 | 6.545 | 30,292,672 | +0.20(+3.18%) |
Sep 23, 2010 | 6.389 | 6.467 | 6.291 | 6.343 | 1,537 | -0.12(-1.91%) |
Sep 22, 2010 | 6.490 | 6.525 | 6.415 | 6.467 | 41,391,236 | +0.05(+0.71%) |
Sep 21, 2010 | 6.454 | 6.473 | 6.324 | 6.421 | 3,381 | -0.26(-3.89%) |
Sep 20, 2010 | 6.568 | 6.695 | 6.551 | 6.682 | 25,413,886 | +0.20(+3.11%) |
Sep 17, 2010 | 6.480 | 6.545 | 6.421 | 6.480 | 28,978,100 | +0.01(+0.10%) |
Sep 15, 2010 | 6.382 | 6.473 | 6.356 | 6.473 | 32,658,394 | +0.01(+0.10%) |
Sep 14, 2010 | 6.480 | 6.506 | 6.324 | 6.467 | 15,217 | -0.12(-1.88%) |
Sep 13, 2010 | 6.603 | 6.629 | 6.545 | 6.590 | 31,684,150 | +0.12(+1.91%) |
Sep 10, 2010 | 6.629 | 6.636 | 6.428 | 6.467 | 99,144,688 | +0.12(+1.84%) |
Sep 09, 2010 | 6.447 | 6.451 | 6.311 | 6.350 | 4,764 | +0.04(+0.62%) |
Sep 08, 2010 | 6.359 | 6.389 | 6.291 | 6.311 | 461 | +0.15(+2.43%) |
Sep 07, 2010 | 6.018 | 6.265 | 6.149 | 6.161 | 2,416 | +0.14(+2.38%) |
Sep 03, 2010 | 5.972 | 6.024 | 5.927 | 6.018 | 23,059,964 | +0.14(+2.32%) |
Sep 02, 2010 | 5.842 | 5.894 | 5.816 | 5.881 | 605 | +0.09(+1.57%) |