Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 6.766 | 6.860 | 6.682 | 6.829 | 10,706,331 | +0.11(+1.64%) |
Oct 28, 2010 | 6.646 | 6.766 | 6.604 | 6.719 | 17,313,712 | +0.21(+3.22%) |
Oct 27, 2010 | 6.599 | 6.640 | 6.447 | 6.510 | 15,234,492 | +0.05(+0.73%) |
Oct 25, 2010 | 6.551 | 6.567 | 6.415 | 6.462 | 9,774,354 | -0.01(-0.16%) |
Oct 22, 2010 | 6.698 | 6.714 | 6.421 | 6.473 | 13,131,793 | -0.01(-0.16%) |
Oct 21, 2010 | 6.604 | 6.635 | 6.321 | 6.483 | 14,115,344 | -0.13(-1.90%) |
Oct 20, 2010 | 6.557 | 6.635 | 6.520 | 6.609 | 12,808,907 | -0.05(-0.71%) |
Oct 19, 2010 | 6.724 | 6.724 | 6.604 | 6.656 | 16,223,403 | -0.26(-3.71%) |
Oct 18, 2010 | 6.902 | 6.955 | 6.829 | 6.913 | 9,706,518 | -0.03(-0.45%) |
Oct 15, 2010 | 7.018 | 7.018 | 6.860 | 6.944 | 11,544,918 | -0.01(-0.15%) |
Oct 14, 2010 | 6.981 | 6.997 | 6.902 | 6.955 | 10,795,443 | -0.07(-0.97%) |
Oct 13, 2010 | 7.086 | 7.169 | 7.002 | 7.023 | 13,340,916 | +0.03(+0.45%) |
Oct 12, 2010 | 7.012 | 7.023 | 6.860 | 6.991 | 7,980,902 | -0.03(-0.45%) |
Oct 11, 2010 | 7.065 | 7.122 | 7.012 | 7.023 | 7,166,533 | +0.04(+0.52%) |
Oct 08, 2010 | 6.986 | 7.018 | 6.850 | 6.986 | 12,027,365 | +0.10(+1.52%) |
Oct 07, 2010 | 7.044 | 7.044 | 6.845 | 6.881 | 105,349 | -0.16(-2.23%) |
Oct 06, 2010 | 7.164 | 7.222 | 6.949 | 7.038 | 17,960,304 | -0.11(-1.54%) |
Oct 05, 2010 | 7.112 | 7.232 | 7.049 | 7.148 | 225,518 | +0.07(+0.96%) |
Oct 04, 2010 | 7.159 | 7.185 | 7.038 | 7.080 | 7,341,956 | -0.08(-1.10%) |
Oct 01, 2010 | 7.159 | 7.217 | 7.044 | 7.159 | 7,828,354 | +0.03(+0.44%) |
Sep 30, 2010 | 7.232 | 7.232 | 7.054 | 7.128 | 47,264 | +0.02(+0.29%) |
Sep 29, 2010 | 7.274 | 7.295 | 7.099 | 7.107 | 188,158 | -0.15(-2.02%) |
Sep 28, 2010 | 7.185 | 7.290 | 7.091 | 7.253 | 15,762 | +0.18(+2.59%) |
Sep 27, 2010 | 7.080 | 7.164 | 7.023 | 7.070 | 13,667,533 | +0.05(+0.75%) |
Sep 24, 2010 | 7.227 | 7.232 | 6.991 | 7.018 | 24,907,426 | -0.35(-4.69%) |
Sep 23, 2010 | 7.410 | 7.436 | 7.321 | 7.363 | 17,156 | -0.08(-1.06%) |
Sep 22, 2010 | 7.531 | 7.625 | 7.410 | 7.442 | 9,824,988 | -0.07(-0.98%) |
Sep 21, 2010 | 7.463 | 7.578 | 7.426 | 7.515 | 8,285 | +0.01(+0.14%) |
Sep 20, 2010 | 7.489 | 7.526 | 7.436 | 7.505 | 6,925,711 | +0.04(+0.56%) |
Sep 17, 2010 | 7.463 | 7.620 | 7.431 | 7.463 | 10,062,095 | -0.12(-1.52%) |
Sep 15, 2010 | 7.562 | 7.604 | 7.505 | 7.578 | 11,841,148 | -0.03(-0.34%) |
Sep 14, 2010 | 7.625 | 7.706 | 7.536 | 7.604 | 66,418 | -0.11(-1.43%) |
Sep 13, 2010 | 7.656 | 7.730 | 7.656 | 7.714 | 8,275,655 | +0.12(+1.59%) |
Sep 10, 2010 | 7.604 | 7.677 | 7.562 | 7.594 | 6,900,763 | -0.01(-0.07%) |
Sep 09, 2010 | 7.656 | 7.688 | 7.520 | 7.599 | 32,304 | +0.04(+0.48%) |
Sep 08, 2010 | 7.452 | 7.641 | 7.447 | 7.562 | 85,066 | +0.19(+2.63%) |
Sep 07, 2010 | 7.300 | 7.505 | 7.300 | 7.368 | 141,820 | +0.04(+0.50%) |
Sep 03, 2010 | 7.489 | 7.489 | 7.264 | 7.332 | 9,099,449 | +0.01(+0.07%) |
Sep 02, 2010 | 7.285 | 7.337 | 7.243 | 7.327 | 198,918 | +0.03(+0.36%) |
Sep 01, 2010 | 7.175 | 7.410 | 7.169 | 7.300 | 10,925,289 | +0.29(+4.11%) |
Aug 31, 2010 | 7.007 | 7.133 | 6.965 | 7.012 | 98,948 | -0.01(-0.07%) |
Aug 30, 2010 | 7.107 | 7.190 | 6.986 | 7.018 | 5,022,259 | -0.18(-2.55%) |
Aug 27, 2010 | 6.955 | 7.206 | 6.897 | 7.201 | 10,256,347 | +0.31(+4.48%) |
Aug 26, 2010 | 7.054 | 7.086 | 6.866 | 6.892 | 2,216 | -0.10(-1.42%) |
Aug 25, 2010 | 7.018 | 7.033 | 6.887 | 6.991 | 7,517 | -0.02(-0.30%) |
Aug 24, 2010 | 6.949 | 7.101 | 6.918 | 7.012 | 698,230 | -0.09(-1.25%) |
Aug 23, 2010 | 7.327 | 7.363 | 7.101 | 7.101 | 6,949,795 | -0.14(-1.95%) |
Aug 20, 2010 | 7.154 | 7.248 | 7.096 | 7.243 | 6,728,337 | +0.01(+0.14%) |
Aug 19, 2010 | 7.426 | 7.468 | 7.175 | 7.232 | 91,535 | -0.21(-2.88%) |
Aug 18, 2010 | 7.494 | 7.505 | 7.389 | 7.447 | 19,587 | -0.07(-0.97%) |
Aug 17, 2010 | 7.562 | 7.583 | 7.489 | 7.520 | 18,388 | +0.11(+1.44%) |
Aug 16, 2010 | 7.330 | 7.461 | 7.304 | 7.414 | 5,339,624 | +0.05(+0.64%) |
Aug 13, 2010 | 7.367 | 7.461 | 7.346 | 7.367 | 6,358,426 | -0.03(-0.35%) |
Aug 12, 2010 | 7.289 | 7.450 | 7.252 | 7.393 | 8,841,857 | -0.01(-0.07%) |
Aug 11, 2010 | 7.581 | 7.591 | 7.377 | 7.398 | 10,635,360 | -0.44(-5.59%) |
Aug 10, 2010 | 7.815 | 7.859 | 7.716 | 7.836 | 35,123 | -0.13(-1.64%) |
Aug 09, 2010 | 8.065 | 8.091 | 7.951 | 7.966 | 6,270,592 | +0.03(+0.39%) |
Aug 06, 2010 | 7.935 | 8.112 | 7.878 | 7.935 | 12,687,087 | -0.17(-2.12%) |
Aug 05, 2010 | 8.024 | 8.118 | 7.964 | 8.107 | 91,252 | +0.01(+0.06%) |
Aug 04, 2010 | 8.018 | 8.144 | 7.935 | 8.102 | 28,642 | +0.13(+1.64%) |
Aug 03, 2010 | 7.753 | 8.013 | 7.732 | 7.972 | 237,105 | +0.15(+1.87%) |