Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 7.297 | 7.321 | 7.110 | 7.117 | 6,264,308 | -0.22(-2.99%) |
Oct 28, 2010 | 7.387 | 7.467 | 7.237 | 7.336 | 5,469,664 | -0.00(-0.03%) |
Oct 27, 2010 | 7.396 | 7.426 | 7.239 | 7.338 | 4,647,684 | -0.22(-2.87%) |
Oct 25, 2010 | 7.602 | 7.602 | 7.534 | 7.555 | 2,406,501 | +0.01(+0.17%) |
Oct 22, 2010 | 7.538 | 7.559 | 7.473 | 7.542 | 2,431,152 | +0.02(+0.29%) |
Oct 21, 2010 | 7.456 | 7.589 | 7.448 | 7.521 | 4,084,652 | +0.08(+1.13%) |
Oct 20, 2010 | 7.321 | 7.553 | 7.321 | 7.437 | 4,557,791 | +0.12(+1.70%) |
Oct 19, 2010 | 7.332 | 7.426 | 7.231 | 7.312 | 4,156,125 | -0.09(-1.16%) |
Oct 18, 2010 | 7.284 | 7.413 | 7.276 | 7.398 | 2,277,185 | +0.11(+1.47%) |
Oct 15, 2010 | 7.342 | 7.413 | 7.263 | 7.291 | 3,063,112 | +0.00(+0.00%) |
Oct 14, 2010 | 7.323 | 7.340 | 7.240 | 7.291 | 2,010,875 | -0.03(-0.44%) |
Oct 13, 2010 | 7.259 | 7.409 | 7.222 | 7.323 | 2,606,461 | +0.09(+1.25%) |
Oct 12, 2010 | 7.188 | 7.252 | 7.143 | 7.233 | 2,947,139 | +0.02(+0.33%) |
Oct 11, 2010 | 7.231 | 7.254 | 7.190 | 7.209 | 1,823,513 | -0.04(-0.50%) |
Oct 08, 2010 | 7.246 | 7.278 | 7.198 | 7.246 | 3,425,286 | +0.02(+0.27%) |
Oct 07, 2010 | 7.246 | 7.274 | 7.181 | 7.226 | 6,594 | +0.02(+0.33%) |
Oct 06, 2010 | 7.132 | 7.203 | 7.106 | 7.203 | 6,046,639 | +0.05(+0.66%) |
Oct 05, 2010 | 7.059 | 7.164 | 6.975 | 7.155 | 5,130,136 | +0.18(+2.56%) |
Oct 04, 2010 | 6.891 | 6.977 | 6.840 | 6.977 | 3,946,015 | +0.08(+1.15%) |
Oct 01, 2010 | 6.898 | 7.046 | 6.816 | 6.898 | 4,928,165 | -0.08(-1.15%) |
Sep 30, 2010 | 6.978 | 7.046 | 6.880 | 6.978 | 59,433 | +0.08(+1.23%) |
Sep 29, 2010 | 6.885 | 6.936 | 6.820 | 6.893 | 3,260,038 | -0.04(-0.62%) |
Sep 28, 2010 | 6.936 | 6.947 | 6.766 | 6.936 | 67,056 | +0.10(+1.51%) |
Sep 27, 2010 | 6.947 | 6.947 | 6.805 | 6.833 | 2,220,958 | -0.10(-1.46%) |
Sep 24, 2010 | 6.775 | 6.958 | 6.775 | 6.934 | 5,117,408 | +0.25(+3.76%) |
Sep 23, 2010 | 6.777 | 6.837 | 6.678 | 6.683 | 12,900 | -0.17(-2.45%) |
Sep 22, 2010 | 6.966 | 7.037 | 6.829 | 6.850 | 4,003,657 | -0.14(-2.03%) |
Sep 21, 2010 | 7.095 | 7.134 | 6.984 | 6.992 | 4,586,696 | -0.11(-1.60%) |
Sep 20, 2010 | 6.945 | 7.145 | 6.934 | 7.106 | 3,909,990 | +0.17(+2.48%) |
Sep 17, 2010 | 6.934 | 7.018 | 6.893 | 6.934 | 3,182,589 | -0.05(-0.74%) |
Sep 15, 2010 | 6.938 | 7.029 | 6.900 | 6.986 | 3,263,282 | +0.05(+0.68%) |
Sep 14, 2010 | 6.947 | 7.035 | 6.930 | 6.938 | 2,701,748 | -0.03(-0.37%) |
Sep 13, 2010 | 6.984 | 6.990 | 6.895 | 6.964 | 4,345,857 | +0.07(+1.06%) |
Sep 10, 2010 | 6.687 | 6.891 | 6.653 | 6.891 | 5,000,555 | +0.20(+3.05%) |
Sep 09, 2010 | 6.936 | 6.938 | 6.653 | 6.687 | 7,379,403 | -0.16(-2.38%) |
Sep 08, 2010 | 6.835 | 6.900 | 6.803 | 6.850 | 32,302 | -0.02(-0.31%) |
Sep 07, 2010 | 6.981 | 7.001 | 6.844 | 6.872 | 10,494 | -0.15(-2.20%) |
Sep 03, 2010 | 7.085 | 7.125 | 7.014 | 7.027 | 5,368,993 | +0.03(+0.49%) |
Sep 02, 2010 | 6.926 | 7.005 | 6.865 | 6.992 | 5,221 | +0.07(+0.99%) |
Sep 01, 2010 | 6.779 | 6.953 | 6.739 | 6.923 | 7,050,109 | +0.20(+3.01%) |
Aug 31, 2010 | 6.721 | 6.762 | 6.640 | 6.721 | 19,080 | +0.01(+0.10%) |
Aug 30, 2010 | 6.687 | 6.764 | 6.676 | 6.715 | 4,353,061 | -0.02(-0.32%) |
Aug 27, 2010 | 6.736 | 6.756 | 6.532 | 6.736 | 6,069,569 | +0.15(+2.25%) |
Aug 26, 2010 | 6.588 | 6.678 | 6.556 | 6.588 | 7,818 | -0.02(-0.26%) |
Aug 25, 2010 | 6.440 | 6.635 | 6.401 | 6.605 | 7,278 | +0.13(+1.99%) |
Aug 24, 2010 | 6.390 | 6.552 | 6.352 | 6.476 | 29,570 | -0.00(-0.07%) |
Aug 23, 2010 | 6.524 | 6.575 | 6.446 | 6.481 | 2,775,236 | -0.02(-0.23%) |
Aug 20, 2010 | 6.541 | 6.541 | 6.439 | 6.496 | 4,039,952 | -0.07(-1.02%) |
Aug 19, 2010 | 6.672 | 6.693 | 6.498 | 6.562 | 125,615 | -0.14(-2.12%) |
Aug 18, 2010 | 6.595 | 6.715 | 6.543 | 6.704 | 110,160 | +0.11(+1.69%) |
Aug 17, 2010 | 6.549 | 6.657 | 6.487 | 6.592 | 51,987 | +0.12(+1.86%) |
Aug 16, 2010 | 6.440 | 6.524 | 6.373 | 6.472 | 3,118,581 | -0.01(-0.17%) |
Aug 13, 2010 | 6.483 | 6.539 | 6.464 | 6.483 | 3,395,068 | -0.03(-0.40%) |
Aug 12, 2010 | 6.442 | 6.569 | 6.405 | 6.509 | 4,414,719 | -0.06(-0.96%) |
Aug 11, 2010 | 6.627 | 6.703 | 6.521 | 6.572 | 61,552 | -0.19(-2.82%) |
Aug 10, 2010 | 6.750 | 6.833 | 6.665 | 6.763 | 198,751 | -0.10(-1.39%) |
Aug 09, 2010 | 6.780 | 6.879 | 6.771 | 6.858 | 4,434,014 | +0.14(+2.08%) |
Aug 06, 2010 | 6.718 | 6.744 | 6.612 | 6.718 | 4,640,131 | -0.04(-0.53%) |
Aug 05, 2010 | 6.814 | 6.879 | 6.748 | 6.754 | 3,782,250 | -0.12(-1.73%) |
Aug 04, 2010 | 6.809 | 6.905 | 6.778 | 6.873 | 150,057 | +0.07(+1.06%) |
Aug 03, 2010 | 6.837 | 6.881 | 6.761 | 6.801 | 6,580,923 | -0.07(-1.08%) |