Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.271 | 8.405 | 8.221 | 8.242 | 100,204,384 | -0.08(-0.96%) |
Oct 28, 2010 | 8.396 | 8.405 | 8.233 | 8.322 | 93,933,808 | -0.03(-0.40%) |
Oct 27, 2010 | 8.426 | 8.468 | 8.307 | 8.356 | 114,768,728 | -0.07(-0.88%) |
Oct 25, 2010 | 8.558 | 8.579 | 8.396 | 8.430 | 130,908,712 | -0.01(-0.08%) |
Oct 22, 2010 | 8.103 | 8.489 | 8.094 | 8.437 | 327,212,704 | +0.21(+2.52%) |
Oct 21, 2010 | 8.114 | 8.287 | 8.046 | 8.229 | 270,519,392 | +0.31(+3.97%) |
Oct 20, 2010 | 7.920 | 7.975 | 7.810 | 7.915 | 115,784,552 | +0.00(+0.00%) |
Oct 19, 2010 | 8.015 | 8.121 | 7.832 | 7.915 | 150,856,400 | -0.24(-2.99%) |
Oct 18, 2010 | 8.231 | 8.240 | 8.072 | 8.159 | 126,997,576 | -0.05(-0.66%) |
Oct 15, 2010 | 7.902 | 8.225 | 7.819 | 8.213 | 203,185,792 | +0.45(+5.86%) |
Oct 14, 2010 | 7.740 | 7.829 | 7.693 | 7.758 | 80,715,136 | +0.02(+0.23%) |
Oct 13, 2010 | 7.816 | 7.821 | 7.674 | 7.740 | 113,003,568 | -0.07(-0.84%) |
Oct 12, 2010 | 7.608 | 7.829 | 7.552 | 7.806 | 106,012,568 | +0.17(+2.25%) |
Oct 11, 2010 | 7.726 | 7.813 | 7.599 | 7.634 | 89,664,176 | -0.13(-1.62%) |
Oct 08, 2010 | 7.741 | 7.796 | 7.621 | 7.759 | 138,765,824 | -0.04(-0.46%) |
Oct 07, 2010 | 7.807 | 7.852 | 7.652 | 7.795 | 92,656,752 | +0.04(+0.56%) |
Oct 06, 2010 | 8.011 | 8.015 | 7.712 | 7.752 | 121,338,680 | -0.27(-3.40%) |
Oct 05, 2010 | 7.836 | 8.042 | 7.832 | 8.025 | 112,663,936 | +0.27(+3.53%) |
Oct 04, 2010 | 7.679 | 7.780 | 7.622 | 7.751 | 107,269,600 | +0.08(+1.09%) |
Oct 01, 2010 | 7.836 | 7.854 | 7.592 | 7.667 | 174,231,264 | -0.17(-2.13%) |
Sep 30, 2010 | 7.982 | 8.028 | 7.762 | 7.835 | 152,425,680 | -0.10(-1.21%) |
Sep 29, 2010 | 7.933 | 8.070 | 7.869 | 7.931 | 146,120,016 | -0.04(-0.44%) |
Sep 28, 2010 | 7.973 | 8.025 | 7.726 | 7.966 | 170,283,088 | +0.02(+0.21%) |
Sep 27, 2010 | 7.992 | 8.041 | 7.875 | 7.950 | 129,190,984 | -0.07(-0.85%) |
Sep 24, 2010 | 7.753 | 8.026 | 7.753 | 8.018 | 212,308,144 | +0.39(+5.16%) |
Sep 23, 2010 | 7.542 | 7.778 | 7.531 | 7.625 | 141,530,768 | +0.05(+0.67%) |
Sep 22, 2010 | 7.474 | 7.617 | 7.438 | 7.574 | 132,495,920 | +0.05(+0.73%) |
Sep 21, 2010 | 7.520 | 7.648 | 7.462 | 7.519 | 151,193,888 | -0.03(-0.38%) |
Sep 20, 2010 | 7.418 | 7.580 | 7.350 | 7.547 | 129,400,976 | +0.15(+2.01%) |
Sep 17, 2010 | 7.428 | 7.432 | 7.308 | 7.399 | 145,594,544 | +0.14(+1.98%) |
Sep 15, 2010 | 7.227 | 7.264 | 7.161 | 7.255 | 98,302,120 | -0.01(-0.21%) |
Sep 14, 2010 | 7.208 | 7.318 | 7.175 | 7.270 | 86,590,808 | +0.03(+0.47%) |
Sep 13, 2010 | 7.187 | 7.270 | 7.171 | 7.236 | 101,786,312 | +0.13(+1.85%) |
Sep 10, 2010 | 7.021 | 7.113 | 6.986 | 7.105 | 101,130,576 | +0.10(+1.47%) |
Sep 09, 2010 | 7.003 | 7.052 | 6.947 | 7.003 | 99,401,080 | +0.06(+0.89%) |
Sep 08, 2010 | 6.880 | 6.969 | 6.806 | 6.941 | 116,892,296 | +0.10(+1.40%) |
Sep 07, 2010 | 6.862 | 6.914 | 6.828 | 6.845 | 77,915,712 | -0.08(-1.13%) |
Sep 03, 2010 | 6.828 | 6.959 | 6.815 | 6.923 | 132,126,152 | +0.18(+2.65%) |
Sep 02, 2010 | 6.593 | 6.745 | 6.587 | 6.745 | 108,372,984 | +0.14(+2.05%) |
Sep 01, 2010 | 6.303 | 6.614 | 6.294 | 6.609 | 142,718,784 | +0.38(+6.14%) |
Aug 31, 2010 | 6.128 | 6.280 | 6.111 | 6.227 | 84,686,976 | +0.05(+0.84%) |
Aug 30, 2010 | 6.287 | 6.333 | 6.170 | 6.175 | 68,680,424 | -0.14(-2.25%) |
Aug 27, 2010 | 6.258 | 6.317 | 6.098 | 6.317 | 101,849,040 | +0.09(+1.43%) |
Aug 26, 2010 | 6.343 | 6.365 | 6.226 | 6.228 | 94,107,136 | -0.10(-1.57%) |
Aug 25, 2010 | 6.178 | 6.354 | 6.177 | 6.328 | 107,037,312 | +0.12(+1.86%) |
Aug 24, 2010 | 6.256 | 6.257 | 6.145 | 6.212 | 107,644,920 | -0.10(-1.64%) |
Aug 23, 2010 | 6.378 | 6.446 | 6.310 | 6.315 | 77,407,520 | -0.06(-0.91%) |
Aug 20, 2010 | 6.345 | 6.387 | 6.286 | 6.373 | 83,647,200 | +0.01(+0.15%) |
Aug 19, 2010 | 6.446 | 6.486 | 6.326 | 6.364 | 111,912,288 | -0.10(-1.60%) |
Aug 18, 2010 | 6.447 | 6.525 | 6.398 | 6.467 | 158,396,016 | +0.04(+0.61%) |
Aug 17, 2010 | 6.352 | 6.484 | 6.325 | 6.428 | 101,129,432 | +0.14(+2.21%) |
Aug 16, 2010 | 6.166 | 6.354 | 6.138 | 6.289 | 80,682,144 | +0.07(+1.11%) |
Aug 13, 2010 | 6.288 | 6.359 | 6.198 | 6.220 | 79,858,952 | -0.09(-1.48%) |
Aug 12, 2010 | 6.173 | 6.335 | 6.163 | 6.313 | 87,561,800 | +0.03(+0.53%) |
Aug 11, 2010 | 6.390 | 6.391 | 6.245 | 6.280 | 111,094,032 | -0.21(-3.16%) |
Aug 10, 2010 | 6.382 | 6.485 | 6.354 | 6.485 | 114,198,168 | +0.06(+0.91%) |
Aug 09, 2010 | 6.408 | 6.481 | 6.378 | 6.426 | 101,953,568 | +0.03(+0.40%) |
Aug 06, 2010 | 6.321 | 6.405 | 6.280 | 6.401 | 101,557,800 | +0.02(+0.38%) |
Aug 05, 2010 | 6.324 | 6.385 | 6.276 | 6.377 | 85,636,624 | +0.01(+0.20%) |
Aug 04, 2010 | 6.139 | 6.408 | 6.136 | 6.364 | 185,850,576 | +0.26(+4.21%) |
Aug 03, 2010 | 5.986 | 6.129 | 5.970 | 6.107 | 119,509,896 | +0.12(+1.96%) |