Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 7.021 | 7.079 | 6.904 | 6.962 | 45,903,360 | -0.21(-2.99%) |
Oct 28, 2010 | 7.112 | 7.190 | 7.079 | 7.177 | 31,364,584 | +0.16(+2.32%) |
Oct 27, 2010 | 7.034 | 7.112 | 6.969 | 7.014 | 38,529,492 | -0.19(-2.62%) |
Oct 25, 2010 | 7.248 | 7.268 | 7.183 | 7.203 | 40,159,156 | +0.01(+0.09%) |
Oct 22, 2010 | 7.307 | 7.307 | 7.190 | 7.196 | 42,653,412 | -0.14(-1.86%) |
Oct 21, 2010 | 7.392 | 7.561 | 7.209 | 7.333 | 138,804,032 | +0.29(+4.06%) |
Oct 20, 2010 | 6.897 | 7.060 | 6.891 | 7.047 | 45,017,204 | +0.15(+2.17%) |
Oct 19, 2010 | 6.891 | 6.969 | 6.832 | 6.897 | 32,004,154 | -0.22(-3.11%) |
Oct 18, 2010 | 7.118 | 7.183 | 7.086 | 7.118 | 32,541,310 | +0.04(+0.55%) |
Oct 15, 2010 | 7.144 | 7.151 | 6.995 | 7.079 | 40,573,992 | -0.05(-0.73%) |
Oct 14, 2010 | 7.229 | 7.235 | 7.079 | 7.131 | 41,114,888 | -0.19(-2.58%) |
Oct 13, 2010 | 7.288 | 7.372 | 7.255 | 7.320 | 42,331,976 | +0.23(+3.21%) |
Oct 12, 2010 | 7.034 | 7.131 | 6.975 | 7.092 | 25,355,764 | -0.04(-0.55%) |
Oct 11, 2010 | 7.144 | 7.151 | 7.060 | 7.131 | 36,805,928 | +0.08(+1.20%) |
Oct 08, 2010 | 7.047 | 7.060 | 6.943 | 7.047 | 24,701,672 | +0.08(+1.12%) |
Oct 07, 2010 | 6.975 | 6.988 | 6.865 | 6.969 | 1,267 | +0.16(+2.29%) |
Oct 06, 2010 | 6.865 | 6.878 | 6.773 | 6.813 | 26,150,782 | +0.05(+0.67%) |
Oct 05, 2010 | 6.689 | 6.800 | 6.656 | 6.767 | 3,995 | +0.23(+3.48%) |
Oct 04, 2010 | 6.611 | 6.630 | 6.494 | 6.539 | 24,364,704 | -0.17(-2.52%) |
Oct 01, 2010 | 6.708 | 6.734 | 6.611 | 6.708 | 35,093,740 | +0.18(+2.79%) |
Sep 30, 2010 | 6.578 | 6.643 | 6.435 | 6.526 | 68,284,584 | +0.14(+2.14%) |
Sep 29, 2010 | 6.390 | 6.403 | 6.325 | 6.390 | 24,269,234 | -0.03(-0.41%) |
Sep 28, 2010 | 6.370 | 6.416 | 6.285 | 6.416 | 1,536 | +0.03(+0.51%) |
Sep 27, 2010 | 6.416 | 6.435 | 6.328 | 6.383 | 48,937,996 | -0.16(-2.49%) |
Sep 24, 2010 | 6.455 | 6.569 | 6.435 | 6.546 | 30,288,674 | +0.20(+3.18%) |
Sep 23, 2010 | 6.390 | 6.468 | 6.292 | 6.344 | 1,536 | -0.12(-1.91%) |
Sep 22, 2010 | 6.490 | 6.526 | 6.416 | 6.468 | 41,385,772 | +0.05(+0.71%) |
Sep 21, 2010 | 6.455 | 6.474 | 6.325 | 6.422 | 3,381 | -0.26(-3.89%) |
Sep 20, 2010 | 6.569 | 6.695 | 6.552 | 6.682 | 25,410,532 | +0.20(+3.11%) |
Sep 17, 2010 | 6.481 | 6.546 | 6.422 | 6.481 | 28,974,274 | +0.01(+0.10%) |
Sep 15, 2010 | 6.383 | 6.474 | 6.357 | 6.474 | 32,654,082 | +0.01(+0.10%) |
Sep 14, 2010 | 6.481 | 6.507 | 6.325 | 6.468 | 15,215 | -0.12(-1.88%) |
Sep 13, 2010 | 6.604 | 6.630 | 6.546 | 6.591 | 31,679,968 | +0.12(+1.91%) |
Sep 10, 2010 | 6.630 | 6.637 | 6.429 | 6.468 | 99,131,600 | +0.12(+1.84%) |
Sep 09, 2010 | 6.448 | 6.451 | 6.312 | 6.351 | 4,764 | +0.04(+0.62%) |
Sep 08, 2010 | 6.360 | 6.390 | 6.292 | 6.312 | 461 | +0.15(+2.43%) |
Sep 07, 2010 | 6.019 | 6.266 | 6.150 | 6.162 | 2,415 | +0.14(+2.38%) |
Sep 03, 2010 | 5.973 | 6.025 | 5.928 | 6.019 | 23,056,920 | +0.14(+2.32%) |
Sep 02, 2010 | 5.843 | 5.895 | 5.817 | 5.882 | 605 | +0.09(+1.57%) |
Sep 01, 2010 | 5.732 | 5.843 | 5.700 | 5.791 | 31,378,814 | +0.23(+4.09%) |
Aug 31, 2010 | 5.557 | 5.593 | 5.511 | 5.563 | 8,683 | -0.02(-0.29%) |
Aug 30, 2010 | 5.602 | 5.635 | 5.570 | 5.580 | 13,438,404 | -0.06(-0.98%) |
Aug 27, 2010 | 5.635 | 5.654 | 5.531 | 5.635 | 27,649,430 | -0.04(-0.69%) |
Aug 26, 2010 | 5.687 | 5.739 | 5.641 | 5.674 | 17,040,600 | +0.01(+0.11%) |
Aug 25, 2010 | 5.602 | 5.687 | 5.576 | 5.667 | 307 | -0.03(-0.57%) |
Aug 24, 2010 | 5.719 | 5.745 | 5.635 | 5.700 | 53,600 | -0.10(-1.68%) |
Aug 23, 2010 | 5.856 | 5.910 | 5.797 | 5.797 | 20,455,274 | -0.12(-1.98%) |
Aug 20, 2010 | 5.902 | 5.960 | 5.882 | 5.915 | 23,637,314 | -0.02(-0.33%) |
Aug 19, 2010 | 5.980 | 5.980 | 5.863 | 5.934 | 307 | +0.10(+1.79%) |
Aug 18, 2010 | 5.837 | 5.837 | 5.791 | 5.830 | 1,921 | +0.03(+0.45%) |
Aug 17, 2010 | 5.817 | 5.837 | 5.758 | 5.804 | 40,628,172 | +0.04(+0.68%) |
Aug 16, 2010 | 5.771 | 5.797 | 5.706 | 5.765 | 32,999,448 | +0.00(+0.00%) |
Aug 13, 2010 | 5.765 | 5.882 | 5.765 | 5.765 | 23,820,994 | -0.13(-2.21%) |
Aug 12, 2010 | 5.791 | 5.908 | 5.778 | 5.895 | 31,349,734 | -0.01(-0.11%) |
Aug 11, 2010 | 5.934 | 5.967 | 5.882 | 5.902 | 31,142,068 | -0.25(-4.02%) |
Aug 10, 2010 | 6.149 | 6.246 | 6.097 | 6.149 | 153 | -0.08(-1.36%) |
Aug 09, 2010 | 6.201 | 6.253 | 6.181 | 6.233 | 12,230,527 | +0.04(+0.63%) |
Aug 06, 2010 | 6.194 | 6.246 | 6.136 | 6.194 | 25,823,194 | -0.08(-1.24%) |
Aug 05, 2010 | 6.188 | 6.272 | 6.175 | 6.272 | 26,010,742 | +0.05(+0.84%) |
Aug 04, 2010 | 6.279 | 6.279 | 6.188 | 6.220 | 7,684 | -0.08(-1.24%) |
Aug 03, 2010 | 6.325 | 6.331 | 6.220 | 6.298 | 461 | +0.03(+0.52%) |