Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 7.243 | 7.378 | 7.216 | 7.358 | 19,501,694 | +0.10(+1.39%) |
Oct 28, 2010 | 7.331 | 7.338 | 7.223 | 7.257 | 20,923,220 | +0.07(+1.03%) |
Oct 27, 2010 | 7.162 | 7.209 | 7.135 | 7.183 | 16,365,434 | -0.02(-0.28%) |
Oct 25, 2010 | 7.209 | 7.236 | 7.156 | 7.203 | 22,678,412 | +0.05(+0.75%) |
Oct 22, 2010 | 7.041 | 7.149 | 7.014 | 7.149 | 15,759,955 | +0.13(+1.83%) |
Oct 21, 2010 | 7.007 | 7.068 | 6.953 | 7.021 | 37,378,816 | +0.05(+0.77%) |
Oct 20, 2010 | 6.940 | 7.000 | 6.893 | 6.967 | 12,802,310 | +0.09(+1.27%) |
Oct 19, 2010 | 6.886 | 6.953 | 6.832 | 6.879 | 17,891,886 | -0.07(-0.97%) |
Oct 18, 2010 | 6.926 | 6.967 | 6.893 | 6.946 | 19,244,420 | -0.03(-0.39%) |
Oct 15, 2010 | 7.061 | 7.068 | 6.919 | 6.973 | 18,470,998 | -0.02(-0.29%) |
Oct 14, 2010 | 7.034 | 7.075 | 6.977 | 6.994 | 18,587,752 | -0.04(-0.58%) |
Oct 13, 2010 | 6.960 | 7.061 | 6.953 | 7.034 | 15,633,045 | +0.11(+1.56%) |
Oct 12, 2010 | 6.933 | 6.967 | 6.845 | 6.926 | 11,104,105 | -0.05(-0.68%) |
Oct 11, 2010 | 6.967 | 7.000 | 6.926 | 6.973 | 8,550,486 | -0.01(-0.19%) |
Oct 08, 2010 | 6.987 | 7.000 | 6.879 | 6.987 | 9,314,079 | +0.05(+0.78%) |
Oct 07, 2010 | 6.946 | 6.980 | 6.879 | 6.933 | 45,095 | -0.01(-0.19%) |
Oct 06, 2010 | 6.987 | 7.021 | 6.919 | 6.946 | 15,818,490 | -0.07(-1.06%) |
Oct 05, 2010 | 6.906 | 7.027 | 6.893 | 7.021 | 161,500 | +0.13(+1.96%) |
Oct 04, 2010 | 6.926 | 6.973 | 6.825 | 6.886 | 20,210,568 | -0.03(-0.39%) |
Oct 01, 2010 | 6.913 | 6.926 | 6.825 | 6.913 | 16,492,809 | +0.07(+1.08%) |
Sep 30, 2010 | 6.906 | 7.000 | 6.825 | 6.839 | 210,914 | -0.09(-1.36%) |
Sep 29, 2010 | 6.812 | 6.987 | 6.798 | 6.933 | 30,850,694 | +0.13(+1.88%) |
Sep 28, 2010 | 6.670 | 6.812 | 6.643 | 6.805 | 23,212 | +0.13(+2.02%) |
Sep 27, 2010 | 6.724 | 6.727 | 6.663 | 6.670 | 19,012,060 | -0.06(-0.90%) |
Sep 24, 2010 | 6.616 | 6.751 | 6.555 | 6.731 | 44,104,044 | +0.22(+3.31%) |
Sep 23, 2010 | 6.508 | 6.576 | 6.461 | 6.515 | 373,090 | -0.09(-1.43%) |
Sep 22, 2010 | 6.683 | 6.690 | 6.589 | 6.609 | 49,001,248 | -0.07(-1.01%) |
Sep 21, 2010 | 6.812 | 6.812 | 6.663 | 6.677 | 94,818 | -0.11(-1.69%) |
Sep 20, 2010 | 6.710 | 6.791 | 6.704 | 6.791 | 18,701,642 | +0.11(+1.64%) |
Sep 17, 2010 | 6.682 | 6.778 | 6.670 | 6.682 | 11,813,756 | +0.02(+0.28%) |
Sep 15, 2010 | 6.623 | 6.704 | 6.603 | 6.663 | 9,121,363 | -0.03(-0.50%) |
Sep 14, 2010 | 6.609 | 6.717 | 6.596 | 6.697 | 10,358 | +0.05(+0.71%) |
Sep 13, 2010 | 6.589 | 6.677 | 6.576 | 6.650 | 27,020,932 | +0.26(+4.01%) |
Sep 10, 2010 | 6.407 | 6.441 | 6.363 | 6.393 | 13,922,349 | -0.02(-0.32%) |
Sep 09, 2010 | 6.468 | 6.495 | 6.387 | 6.414 | 46,815 | -0.01(-0.11%) |
Sep 08, 2010 | 6.434 | 6.434 | 6.366 | 6.420 | 42,220 | +0.01(+0.21%) |
Sep 07, 2010 | 6.562 | 6.562 | 6.393 | 6.407 | 76,607 | -0.18(-2.76%) |
Sep 03, 2010 | 6.468 | 6.589 | 6.468 | 6.589 | 16,888,890 | +0.20(+3.17%) |
Sep 02, 2010 | 6.454 | 6.488 | 6.366 | 6.387 | 87,477 | -0.07(-1.15%) |
Sep 01, 2010 | 6.387 | 6.501 | 6.353 | 6.461 | 20,935,046 | +0.13(+2.02%) |
Aug 31, 2010 | 6.306 | 6.387 | 6.286 | 6.333 | 207,980 | -0.04(-0.64%) |
Aug 30, 2010 | 6.481 | 6.535 | 6.333 | 6.373 | 18,485,304 | -0.07(-1.05%) |
Aug 27, 2010 | 6.508 | 6.522 | 6.333 | 6.441 | 14,739,621 | +0.08(+1.27%) |
Aug 26, 2010 | 6.380 | 6.407 | 6.340 | 6.360 | 43,004 | -0.03(-0.42%) |
Aug 25, 2010 | 6.387 | 6.434 | 6.286 | 6.387 | 13,416 | -0.05(-0.73%) |
Aug 24, 2010 | 6.481 | 6.522 | 6.380 | 6.434 | 191,379 | -0.10(-1.55%) |
Aug 23, 2010 | 6.535 | 6.609 | 6.528 | 6.535 | 14,661,675 | +0.01(+0.10%) |
Aug 20, 2010 | 6.528 | 6.589 | 6.508 | 6.528 | 13,345,538 | +0.03(+0.41%) |
Aug 19, 2010 | 6.589 | 6.630 | 6.481 | 6.501 | 126,827 | -0.09(-1.33%) |
Aug 18, 2010 | 6.663 | 6.670 | 6.555 | 6.589 | 8,786 | -0.07(-1.11%) |
Aug 17, 2010 | 6.636 | 6.697 | 6.559 | 6.663 | 4,563 | +0.07(+1.13%) |
Aug 16, 2010 | 6.508 | 6.650 | 6.495 | 6.589 | 11,049,701 | +0.05(+0.72%) |
Aug 13, 2010 | 6.542 | 6.670 | 6.522 | 6.542 | 21,111,614 | -0.05(-0.72%) |
Aug 12, 2010 | 6.522 | 6.643 | 6.515 | 6.589 | 26,288,860 | +0.03(+0.41%) |
Aug 11, 2010 | 6.643 | 6.663 | 6.549 | 6.562 | 27,475,874 | -0.10(-1.52%) |
Aug 10, 2010 | 6.663 | 6.737 | 6.643 | 6.663 | 141,678 | -0.05(-0.70%) |
Aug 09, 2010 | 6.778 | 6.778 | 6.697 | 6.710 | 16,077,589 | -0.01(-0.10%) |
Aug 06, 2010 | 6.717 | 6.795 | 6.670 | 6.717 | 24,113,300 | -0.11(-1.58%) |
Aug 05, 2010 | 6.839 | 6.859 | 6.785 | 6.825 | 21,013,686 | -0.07(-0.98%) |
Aug 04, 2010 | 6.933 | 6.960 | 6.825 | 6.893 | 6,245 | -0.01(-0.10%) |
Aug 03, 2010 | 6.913 | 6.960 | 6.866 | 6.899 | 99,699 | -0.02(-0.29%) |