Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 7.010 | 7.044 | 6.981 | 7.018 | 16,714,949 | +0.05(+0.66%) |
Oct 28, 2010 | 7.027 | 7.064 | 6.950 | 6.973 | 43,257,276 | +0.01(+0.08%) |
Oct 27, 2010 | 7.136 | 7.196 | 6.947 | 6.967 | 43,900,972 | -0.31(-4.24%) |
Oct 25, 2010 | 7.261 | 7.344 | 7.236 | 7.276 | 33,668,700 | +0.09(+1.23%) |
Oct 22, 2010 | 7.241 | 7.287 | 7.167 | 7.187 | 27,424,162 | +0.03(+0.40%) |
Oct 21, 2010 | 7.307 | 7.407 | 7.113 | 7.158 | 30,783,630 | -0.18(-2.42%) |
Oct 20, 2010 | 7.218 | 7.416 | 7.213 | 7.336 | 20,765,170 | +0.13(+1.87%) |
Oct 19, 2010 | 7.256 | 7.336 | 7.137 | 7.201 | 35,477,324 | -0.27(-3.60%) |
Oct 18, 2010 | 7.261 | 7.473 | 7.261 | 7.470 | 28,894,046 | +0.09(+1.16%) |
Oct 15, 2010 | 7.376 | 7.384 | 7.261 | 7.384 | 27,160,306 | +0.08(+1.10%) |
Oct 14, 2010 | 7.401 | 7.430 | 7.241 | 7.304 | 47,022,064 | -0.14(-1.88%) |
Oct 13, 2010 | 7.353 | 7.496 | 7.338 | 7.444 | 33,910,404 | +0.13(+1.76%) |
Oct 12, 2010 | 7.304 | 7.321 | 7.213 | 7.316 | 17,483,070 | +0.01(+0.12%) |
Oct 11, 2010 | 7.336 | 7.381 | 7.261 | 7.307 | 19,069,692 | -0.01(-0.08%) |
Oct 08, 2010 | 7.313 | 7.356 | 7.144 | 7.313 | 26,205,042 | +0.19(+2.65%) |
Oct 07, 2010 | 7.216 | 7.221 | 7.050 | 7.124 | 29,444 | -0.01(-0.20%) |
Oct 06, 2010 | 7.208 | 7.253 | 7.115 | 7.138 | 40,038,888 | -0.07(-1.02%) |
Oct 05, 2010 | 7.053 | 7.278 | 7.004 | 7.212 | 50,986 | +0.22(+3.09%) |
Oct 04, 2010 | 6.970 | 6.998 | 6.931 | 6.995 | 28,775,374 | -0.03(-0.41%) |
Oct 01, 2010 | 7.024 | 7.041 | 6.927 | 7.024 | 33,285,724 | +0.11(+1.65%) |
Sep 30, 2010 | 6.815 | 6.910 | 6.778 | 6.910 | 106,833 | +0.18(+2.68%) |
Sep 29, 2010 | 6.590 | 6.755 | 6.590 | 6.730 | 702,152 | +0.07(+1.12%) |
Sep 28, 2010 | 6.550 | 6.658 | 6.515 | 6.655 | 266,535 | +0.14(+2.10%) |
Sep 27, 2010 | 6.470 | 6.575 | 6.447 | 6.518 | 21,845,516 | +0.02(+0.26%) |
Sep 24, 2010 | 6.524 | 6.603 | 6.447 | 6.501 | 50,447,356 | -0.03(-0.39%) |
Sep 23, 2010 | 6.478 | 6.647 | 6.470 | 6.527 | 541,060 | +0.01(+0.22%) |
Sep 22, 2010 | 6.495 | 6.584 | 6.467 | 6.513 | 32,335,470 | +0.09(+1.38%) |
Sep 21, 2010 | 6.458 | 6.478 | 6.378 | 6.424 | 159,226 | -0.07(-1.10%) |
Sep 20, 2010 | 6.501 | 6.535 | 6.455 | 6.495 | 30,575,440 | +0.02(+0.26%) |
Sep 17, 2010 | 6.478 | 6.593 | 6.413 | 6.478 | 36,183,984 | -0.06(-0.92%) |
Sep 15, 2010 | 6.527 | 6.544 | 6.458 | 6.538 | 27,344,144 | -0.03(-0.48%) |
Sep 14, 2010 | 6.498 | 6.610 | 6.467 | 6.570 | 515,994 | +0.12(+1.82%) |
Sep 13, 2010 | 6.307 | 6.455 | 6.295 | 6.453 | 32,966,004 | +0.26(+4.20%) |
Sep 10, 2010 | 6.218 | 6.232 | 6.170 | 6.192 | 14,349,337 | +0.01(+0.14%) |
Sep 09, 2010 | 6.264 | 6.298 | 6.170 | 6.184 | 121,383 | -0.04(-0.64%) |
Sep 08, 2010 | 6.204 | 6.268 | 6.198 | 6.224 | 124,382 | +0.05(+0.79%) |
Sep 07, 2010 | 6.181 | 6.250 | 6.155 | 6.175 | 54,751 | -0.07(-1.10%) |
Sep 03, 2010 | 6.353 | 6.381 | 6.224 | 6.244 | 41,998,148 | -0.02(-0.32%) |
Sep 02, 2010 | 6.238 | 6.290 | 6.204 | 6.264 | 228,682 | +0.01(+0.09%) |
Sep 01, 2010 | 6.252 | 6.335 | 6.207 | 6.258 | 61,774,196 | +0.14(+2.29%) |
Aug 31, 2010 | 6.115 | 6.170 | 6.015 | 6.118 | 389,910 | +0.16(+2.74%) |
Aug 30, 2010 | 6.018 | 6.035 | 5.918 | 5.955 | 22,495,504 | -0.08(-1.37%) |
Aug 27, 2010 | 5.841 | 6.038 | 5.792 | 6.038 | 35,915,644 | +0.12(+2.08%) |
Aug 26, 2010 | 5.915 | 5.964 | 5.784 | 5.915 | 49,639 | +0.01(+0.15%) |
Aug 25, 2010 | 5.912 | 5.927 | 5.790 | 5.907 | 888,411 | -0.04(-0.63%) |
Aug 24, 2010 | 5.964 | 5.972 | 5.861 | 5.944 | 301,295 | -0.09(-1.42%) |
Aug 23, 2010 | 6.127 | 6.175 | 6.030 | 6.030 | 18,909,752 | -0.09(-1.40%) |
Aug 20, 2010 | 6.070 | 6.121 | 6.027 | 6.115 | 20,225,918 | +0.01(+0.19%) |
Aug 19, 2010 | 6.190 | 6.247 | 6.084 | 6.104 | 23,204 | -0.12(-1.88%) |
Aug 18, 2010 | 6.218 | 6.228 | 6.158 | 6.221 | 150,810 | +0.01(+0.18%) |
Aug 17, 2010 | 6.207 | 6.238 | 6.190 | 6.210 | 117,520 | +0.02(+0.28%) |
Aug 16, 2010 | 6.104 | 6.192 | 6.087 | 6.192 | 21,477,698 | +0.08(+1.31%) |
Aug 13, 2010 | 6.112 | 6.158 | 6.061 | 6.112 | 16,858,250 | +0.03(+0.52%) |
Aug 12, 2010 | 5.958 | 6.095 | 5.950 | 6.081 | 22,727,976 | +0.04(+0.66%) |
Aug 11, 2010 | 6.112 | 6.121 | 5.964 | 6.041 | 6,330 | -0.17(-2.67%) |
Aug 10, 2010 | 6.207 | 6.281 | 6.172 | 6.207 | 134,688 | -0.07(-1.09%) |
Aug 09, 2010 | 6.298 | 6.327 | 6.258 | 6.275 | 19,206,666 | +0.04(+0.60%) |
Aug 06, 2010 | 6.238 | 6.278 | 6.161 | 6.238 | 32,989,032 | +0.05(+0.78%) |
Aug 05, 2010 | 6.190 | 6.252 | 6.167 | 6.190 | 27,761,844 | +0.01(+0.14%) |
Aug 04, 2010 | 6.270 | 6.281 | 6.107 | 6.181 | 1,129,020 | -0.09(-1.37%) |
Aug 03, 2010 | 6.350 | 6.350 | 6.235 | 6.267 | 162,809 | -0.25(-3.82%) |