Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 6.299 | 6.330 | 6.273 | 6.306 | 18,601,752 | +0.04(+0.66%) |
Oct 28, 2010 | 6.314 | 6.348 | 6.245 | 6.265 | 48,140,204 | +0.01(+0.08%) |
Oct 27, 2010 | 6.412 | 6.466 | 6.242 | 6.260 | 48,856,564 | -0.28(-4.24%) |
Oct 25, 2010 | 6.525 | 6.599 | 6.502 | 6.538 | 37,469,260 | +0.08(+1.23%) |
Oct 22, 2010 | 6.507 | 6.548 | 6.440 | 6.458 | 30,519,832 | +0.03(+0.40%) |
Oct 21, 2010 | 6.566 | 6.656 | 6.391 | 6.432 | 34,258,520 | -0.16(-2.42%) |
Oct 20, 2010 | 6.486 | 6.663 | 6.481 | 6.591 | 23,109,164 | +0.12(+1.87%) |
Oct 19, 2010 | 6.520 | 6.591 | 6.413 | 6.471 | 39,482,044 | -0.24(-3.60%) |
Oct 18, 2010 | 6.525 | 6.715 | 6.525 | 6.712 | 32,155,636 | +0.08(+1.16%) |
Oct 15, 2010 | 6.627 | 6.635 | 6.525 | 6.635 | 30,226,192 | +0.07(+1.10%) |
Oct 14, 2010 | 6.651 | 6.676 | 6.507 | 6.563 | 52,329,968 | -0.13(-1.88%) |
Oct 13, 2010 | 6.607 | 6.735 | 6.594 | 6.689 | 37,738,248 | +0.12(+1.76%) |
Oct 12, 2010 | 6.563 | 6.579 | 6.481 | 6.574 | 19,456,578 | +0.01(+0.12%) |
Oct 11, 2010 | 6.591 | 6.633 | 6.525 | 6.566 | 21,222,300 | -0.01(-0.08%) |
Oct 08, 2010 | 6.571 | 6.609 | 6.419 | 6.571 | 29,163,096 | +0.17(+2.65%) |
Oct 07, 2010 | 6.484 | 6.489 | 6.335 | 6.401 | 32,767 | -0.01(-0.20%) |
Oct 06, 2010 | 6.477 | 6.517 | 6.394 | 6.414 | 44,558,520 | -0.07(-1.02%) |
Oct 05, 2010 | 6.337 | 6.540 | 6.294 | 6.480 | 56,741 | +0.19(+3.09%) |
Oct 04, 2010 | 6.263 | 6.288 | 6.228 | 6.286 | 32,023,570 | -0.03(-0.41%) |
Oct 01, 2010 | 6.312 | 6.327 | 6.224 | 6.312 | 37,043,052 | +0.10(+1.65%) |
Sep 30, 2010 | 6.124 | 6.209 | 6.091 | 6.209 | 118,892 | +0.16(+2.68%) |
Sep 29, 2010 | 5.921 | 6.070 | 5.921 | 6.047 | 781,412 | +0.07(+1.12%) |
Sep 28, 2010 | 5.885 | 5.983 | 5.855 | 5.980 | 296,622 | +0.12(+2.10%) |
Sep 27, 2010 | 5.813 | 5.908 | 5.793 | 5.857 | 24,311,462 | +0.02(+0.26%) |
Sep 24, 2010 | 5.862 | 5.933 | 5.793 | 5.842 | 56,141,912 | -0.02(-0.39%) |
Sep 23, 2010 | 5.821 | 5.973 | 5.813 | 5.865 | 602,136 | +0.01(+0.22%) |
Sep 22, 2010 | 5.837 | 5.916 | 5.811 | 5.852 | 35,985,532 | +0.08(+1.38%) |
Sep 21, 2010 | 5.803 | 5.821 | 5.731 | 5.772 | 177,200 | -0.06(-1.10%) |
Sep 20, 2010 | 5.842 | 5.872 | 5.801 | 5.837 | 34,026,828 | +0.02(+0.26%) |
Sep 17, 2010 | 5.821 | 5.924 | 5.762 | 5.821 | 40,268,472 | -0.05(-0.92%) |
Sep 15, 2010 | 5.865 | 5.880 | 5.803 | 5.875 | 30,430,782 | -0.03(-0.48%) |
Sep 14, 2010 | 5.839 | 5.939 | 5.811 | 5.903 | 574,240 | +0.11(+1.82%) |
Sep 13, 2010 | 5.667 | 5.801 | 5.657 | 5.798 | 36,687,244 | +0.23(+4.20%) |
Sep 10, 2010 | 5.587 | 5.600 | 5.544 | 5.564 | 15,969,106 | +0.01(+0.14%) |
Sep 09, 2010 | 5.629 | 5.659 | 5.544 | 5.557 | 135,085 | -0.04(-0.64%) |
Sep 08, 2010 | 5.575 | 5.632 | 5.569 | 5.593 | 138,423 | +0.04(+0.79%) |
Sep 07, 2010 | 5.554 | 5.616 | 5.531 | 5.549 | 60,932 | -0.06(-1.10%) |
Sep 03, 2010 | 5.708 | 5.734 | 5.593 | 5.611 | 46,738,944 | -0.02(-0.32%) |
Sep 02, 2010 | 5.605 | 5.652 | 5.575 | 5.629 | 254,496 | +0.01(+0.09%) |
Sep 01, 2010 | 5.618 | 5.693 | 5.577 | 5.623 | 68,747,336 | +0.13(+2.29%) |
Aug 31, 2010 | 5.495 | 5.544 | 5.405 | 5.498 | 433,924 | +0.15(+2.74%) |
Aug 30, 2010 | 5.408 | 5.423 | 5.318 | 5.351 | 25,034,820 | -0.07(-1.37%) |
Aug 27, 2010 | 5.249 | 5.426 | 5.205 | 5.426 | 39,969,844 | +0.11(+2.08%) |
Aug 26, 2010 | 5.315 | 5.359 | 5.197 | 5.315 | 55,242 | +0.01(+0.15%) |
Aug 25, 2010 | 5.313 | 5.326 | 5.202 | 5.308 | 988,696 | -0.03(-0.62%) |
Aug 24, 2010 | 5.359 | 5.367 | 5.267 | 5.341 | 335,305 | -0.08(-1.42%) |
Aug 23, 2010 | 5.505 | 5.549 | 5.418 | 5.418 | 21,044,306 | -0.08(-1.40%) |
Aug 20, 2010 | 5.454 | 5.500 | 5.415 | 5.495 | 22,509,042 | +0.01(+0.19%) |
Aug 19, 2010 | 5.562 | 5.613 | 5.467 | 5.485 | 25,823 | -0.11(-1.88%) |
Aug 18, 2010 | 5.587 | 5.596 | 5.534 | 5.590 | 167,834 | +0.01(+0.18%) |
Aug 17, 2010 | 5.577 | 5.605 | 5.562 | 5.580 | 130,786 | +0.02(+0.28%) |
Aug 16, 2010 | 5.485 | 5.564 | 5.469 | 5.564 | 23,902,124 | +0.07(+1.31%) |
Aug 13, 2010 | 5.492 | 5.534 | 5.446 | 5.492 | 18,761,228 | +0.03(+0.52%) |
Aug 12, 2010 | 5.354 | 5.477 | 5.346 | 5.464 | 25,293,534 | +0.04(+0.66%) |
Aug 11, 2010 | 5.492 | 5.500 | 5.359 | 5.428 | 7,045 | -0.15(-2.67%) |
Aug 10, 2010 | 5.577 | 5.644 | 5.546 | 5.577 | 149,892 | -0.06(-1.09%) |
Aug 09, 2010 | 5.659 | 5.685 | 5.623 | 5.639 | 21,374,736 | +0.03(+0.60%) |
Aug 06, 2010 | 5.605 | 5.641 | 5.536 | 5.605 | 36,712,872 | +0.04(+0.78%) |
Aug 05, 2010 | 5.562 | 5.618 | 5.541 | 5.562 | 30,895,632 | +0.01(+0.14%) |
Aug 04, 2010 | 5.634 | 5.644 | 5.487 | 5.554 | 1,256,465 | -0.08(-1.37%) |
Aug 03, 2010 | 5.706 | 5.706 | 5.603 | 5.631 | 181,188 | -0.22(-3.82%) |