Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 6.542 | 6.560 | 6.439 | 6.542 | 4,856,828 | -0.11(-1.64%) |
Oct 28, 2010 | 6.724 | 6.724 | 6.609 | 6.651 | 2,502,170 | +0.05(+0.83%) |
Oct 27, 2010 | 6.603 | 6.651 | 6.518 | 6.597 | 3,528,170 | -0.29(-4.23%) |
Oct 25, 2010 | 6.888 | 6.949 | 6.821 | 6.888 | 16,292,877 | +0.12(+1.79%) |
Oct 22, 2010 | 6.821 | 6.827 | 6.718 | 6.767 | 2,086,743 | +0.05(+0.72%) |
Oct 21, 2010 | 6.761 | 6.833 | 6.639 | 6.718 | 2,708,435 | +0.09(+1.37%) |
Oct 20, 2010 | 6.542 | 6.694 | 6.530 | 6.627 | 4,149,380 | +0.12(+1.87%) |
Oct 19, 2010 | 6.542 | 6.609 | 6.422 | 6.506 | 5,378,621 | -0.29(-4.20%) |
Oct 18, 2010 | 6.736 | 6.815 | 6.700 | 6.791 | 3,567,391 | +0.07(+0.99%) |
Oct 15, 2010 | 6.870 | 6.870 | 6.694 | 6.724 | 4,910,278 | -0.06(-0.89%) |
Oct 14, 2010 | 6.882 | 6.900 | 6.748 | 6.785 | 5,277,874 | +0.13(+1.91%) |
Oct 13, 2010 | 6.676 | 6.736 | 6.645 | 6.657 | 3,490,567 | +0.18(+2.72%) |
Oct 12, 2010 | 6.451 | 6.506 | 6.363 | 6.481 | 2,005,528 | -0.08(-1.29%) |
Oct 11, 2010 | 6.621 | 6.627 | 6.536 | 6.566 | 1,810,958 | +0.00(+0.00%) |
Oct 08, 2010 | 6.566 | 6.591 | 6.512 | 6.566 | 2,957,208 | +0.00(+0.00%) |
Oct 07, 2010 | 6.645 | 6.645 | 6.506 | 6.566 | 74,217 | +0.03(+0.46%) |
Oct 06, 2010 | 6.475 | 6.536 | 6.469 | 6.536 | 2,587,595 | +0.05(+0.84%) |
Oct 05, 2010 | 6.378 | 6.512 | 6.342 | 6.481 | 105,746 | +0.32(+5.12%) |
Oct 04, 2010 | 6.226 | 6.257 | 6.099 | 6.166 | 2,695,044 | -0.22(-3.51%) |
Oct 01, 2010 | 6.390 | 6.402 | 6.275 | 6.390 | 5,347,454 | +0.15(+2.33%) |
Sep 30, 2010 | 6.372 | 6.427 | 6.214 | 6.245 | 7,304 | -0.12(-1.91%) |
Sep 29, 2010 | 6.342 | 6.384 | 6.293 | 6.366 | 23,621 | -0.07(-1.04%) |
Sep 28, 2010 | 6.390 | 6.433 | 6.251 | 6.433 | 378 | +0.08(+1.24%) |
Sep 27, 2010 | 6.396 | 6.415 | 6.348 | 6.354 | 2,410,670 | -0.05(-0.85%) |
Sep 24, 2010 | 6.336 | 6.451 | 6.330 | 6.409 | 9,337,716 | +0.36(+6.02%) |
Sep 23, 2010 | 6.038 | 6.105 | 5.996 | 6.044 | 56,733 | -0.16(-2.64%) |
Sep 22, 2010 | 6.299 | 6.348 | 6.172 | 6.208 | 3,095,276 | -0.04(-0.58%) |
Sep 21, 2010 | 6.293 | 6.299 | 6.148 | 6.245 | 72,992 | +0.02(+0.39%) |
Sep 20, 2010 | 6.135 | 6.251 | 6.117 | 6.220 | 2,230,845 | +0.13(+2.09%) |
Sep 17, 2010 | 6.093 | 6.178 | 6.044 | 6.093 | 2,720,626 | -0.15(-2.33%) |
Sep 15, 2010 | 6.178 | 6.239 | 6.129 | 6.239 | 2,666,609 | +0.11(+1.78%) |
Sep 14, 2010 | 6.087 | 6.190 | 6.026 | 6.129 | 89,703 | +0.02(+0.40%) |
Sep 13, 2010 | 6.135 | 6.141 | 6.032 | 6.105 | 2,358,768 | +0.19(+3.18%) |
Sep 10, 2010 | 5.941 | 5.972 | 5.917 | 5.917 | 1,781,128 | +0.04(+0.72%) |
Sep 09, 2010 | 5.905 | 5.917 | 5.777 | 5.874 | 114,787 | +0.14(+2.43%) |
Sep 08, 2010 | 5.692 | 5.802 | 5.692 | 5.735 | 20,230 | +0.05(+0.85%) |
Sep 07, 2010 | 5.747 | 5.765 | 5.650 | 5.686 | 27,295 | -0.25(-4.19%) |
Sep 03, 2010 | 6.002 | 6.026 | 5.881 | 5.935 | 3,156,346 | +0.11(+1.88%) |
Sep 02, 2010 | 5.729 | 5.826 | 5.747 | 5.826 | 32,562 | +0.10(+1.69%) |
Sep 01, 2010 | 5.547 | 5.753 | 5.541 | 5.729 | 5,242,896 | +0.36(+6.79%) |
Aug 31, 2010 | 5.359 | 5.438 | 5.255 | 5.365 | 43,109 | +0.06(+1.14%) |
Aug 30, 2010 | 5.389 | 5.425 | 5.298 | 5.304 | 1,822,544 | -0.15(-2.78%) |
Aug 27, 2010 | 5.456 | 5.456 | 5.225 | 5.456 | 3,376,248 | +0.20(+3.81%) |
Aug 26, 2010 | 5.328 | 5.404 | 5.239 | 5.255 | 3,580,747 | +0.01(+0.23%) |
Aug 25, 2010 | 5.122 | 5.286 | 5.073 | 5.243 | 37,436 | -0.03(-0.58%) |
Aug 24, 2010 | 5.304 | 5.316 | 5.177 | 5.274 | 5,198 | -0.14(-2.58%) |
Aug 23, 2010 | 5.535 | 5.577 | 5.413 | 5.413 | 1,981,195 | -0.02(-0.45%) |
Aug 20, 2010 | 5.492 | 5.492 | 5.401 | 5.438 | 1,809,568 | -0.09(-1.65%) |
Aug 19, 2010 | 5.723 | 5.747 | 5.510 | 5.529 | 8,408 | -0.22(-3.80%) |
Aug 18, 2010 | 5.759 | 5.796 | 5.680 | 5.747 | 10,109 | +0.02(+0.32%) |
Aug 17, 2010 | 5.783 | 5.808 | 5.720 | 5.729 | 48,106 | +0.10(+1.83%) |
Aug 16, 2010 | 5.553 | 5.662 | 5.535 | 5.626 | 3,927,017 | +0.01(+0.22%) |
Aug 13, 2010 | 5.614 | 5.741 | 5.614 | 5.614 | 2,127,050 | -0.04(-0.64%) |
Aug 12, 2010 | 5.595 | 5.674 | 5.583 | 5.650 | 33,954 | -0.10(-1.79%) |
Aug 11, 2010 | 5.893 | 5.893 | 5.735 | 5.753 | 4,689,345 | -0.34(-5.58%) |
Aug 10, 2010 | 6.038 | 6.129 | 5.978 | 6.093 | 30,103 | -0.14(-2.24%) |
Aug 09, 2010 | 6.226 | 6.263 | 6.190 | 6.233 | 1,701,674 | +0.05(+0.79%) |
Aug 06, 2010 | 6.184 | 6.233 | 6.069 | 6.184 | 3,381,092 | -0.04(-0.68%) |
Aug 05, 2010 | 6.190 | 6.226 | 6.129 | 6.226 | 15,975 | +0.07(+1.08%) |
Aug 04, 2010 | 6.172 | 6.239 | 6.111 | 6.160 | 21,767 | -0.02(-0.39%) |
Aug 03, 2010 | 6.196 | 6.245 | 6.111 | 6.184 | 95,404 | -0.09(-1.45%) |