Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.162 | 8.191 | 8.116 | 8.133 | 90,832,816 | -0.05(-0.63%) |
Oct 28, 2010 | 8.225 | 8.242 | 8.093 | 8.185 | 89,768,232 | -0.01(-0.07%) |
Oct 27, 2010 | 8.254 | 8.260 | 8.110 | 8.191 | 140,638,064 | +0.05(+0.57%) |
Oct 25, 2010 | 8.087 | 8.173 | 8.064 | 8.145 | 133,839,512 | +0.12(+1.43%) |
Oct 22, 2010 | 7.978 | 8.064 | 7.960 | 8.029 | 66,025,400 | +0.08(+1.01%) |
Oct 21, 2010 | 7.932 | 8.150 | 7.862 | 7.949 | 148,092,528 | +0.10(+1.25%) |
Oct 20, 2010 | 7.742 | 7.903 | 7.684 | 7.851 | 105,621,488 | +0.18(+2.40%) |
Oct 19, 2010 | 7.845 | 7.851 | 7.586 | 7.667 | 146,957,648 | -0.32(-4.03%) |
Oct 18, 2010 | 7.914 | 8.001 | 7.851 | 7.989 | 60,574,808 | +0.05(+0.58%) |
Oct 15, 2010 | 8.058 | 8.081 | 7.834 | 7.943 | 106,566,112 | -0.06(-0.79%) |
Oct 14, 2010 | 7.989 | 8.064 | 7.932 | 8.006 | 136,854,352 | +0.16(+1.98%) |
Oct 13, 2010 | 8.001 | 8.006 | 7.851 | 7.851 | 102,565,216 | -0.08(-1.02%) |
Oct 12, 2010 | 7.891 | 7.972 | 7.776 | 7.932 | 86,925,240 | +0.00(+0.00%) |
Oct 11, 2010 | 7.897 | 8.001 | 7.874 | 7.932 | 83,382,648 | +0.07(+0.88%) |
Oct 08, 2010 | 7.862 | 7.897 | 7.644 | 7.862 | 124,843,536 | +0.20(+2.55%) |
Oct 07, 2010 | 7.667 | 7.701 | 7.592 | 7.667 | 41,936 | +0.05(+0.60%) |
Oct 06, 2010 | 7.517 | 7.742 | 7.506 | 7.621 | 160,318,048 | +0.13(+1.77%) |
Oct 05, 2010 | 7.483 | 7.523 | 7.437 | 7.488 | 71,398 | +0.10(+1.32%) |
Oct 04, 2010 | 7.237 | 7.437 | 7.212 | 7.390 | 166,539,360 | +0.33(+4.73%) |
Oct 01, 2010 | 7.057 | 7.143 | 6.976 | 7.057 | 94,800,232 | +0.01(+0.14%) |
Sep 30, 2010 | 7.043 | 7.172 | 7.022 | 7.047 | 74,018,256 | -0.05(-0.70%) |
Sep 29, 2010 | 7.166 | 7.195 | 7.068 | 7.097 | 149,990 | -0.11(-1.52%) |
Sep 28, 2010 | 7.183 | 7.212 | 7.062 | 7.206 | 24,714 | +0.02(+0.32%) |
Sep 27, 2010 | 7.235 | 7.252 | 7.172 | 7.183 | 50,027,612 | -0.05(-0.64%) |
Sep 24, 2010 | 7.149 | 7.235 | 7.129 | 7.229 | 74,094,928 | +0.14(+2.03%) |
Sep 23, 2010 | 7.085 | 7.166 | 6.993 | 7.085 | 81,399,104 | -0.04(-0.57%) |
Sep 22, 2010 | 7.154 | 7.218 | 7.074 | 7.126 | 92,225,312 | -0.10(-1.35%) |
Sep 21, 2010 | 7.212 | 7.339 | 7.201 | 7.224 | 116,688 | -0.01(-0.16%) |
Sep 20, 2010 | 7.224 | 7.252 | 7.126 | 7.235 | 86,544,872 | +0.05(+0.64%) |
Sep 17, 2010 | 7.189 | 7.218 | 7.103 | 7.189 | 119,799,456 | +0.36(+5.22%) |
Sep 15, 2010 | 6.867 | 6.884 | 6.769 | 6.832 | 93,652,112 | -0.06(-0.92%) |
Sep 14, 2010 | 6.884 | 6.936 | 6.844 | 6.895 | 24,582 | -0.01(-0.08%) |
Sep 13, 2010 | 6.867 | 6.907 | 6.815 | 6.901 | 63,691,772 | +0.12(+1.70%) |
Sep 10, 2010 | 6.798 | 6.898 | 6.763 | 6.786 | 65,774,584 | +0.02(+0.34%) |
Sep 09, 2010 | 6.884 | 6.930 | 6.700 | 6.763 | 18,555 | -0.03(-0.42%) |
Sep 08, 2010 | 6.798 | 6.878 | 6.734 | 6.792 | 84,502 | +0.00(+0.00%) |
Sep 07, 2010 | 6.913 | 6.947 | 6.780 | 6.792 | 60,250 | -0.16(-2.24%) |
Sep 03, 2010 | 6.838 | 6.988 | 6.815 | 6.947 | 113,352,712 | +0.21(+3.07%) |
Sep 02, 2010 | 6.723 | 6.809 | 6.660 | 6.740 | 75,116 | +0.06(+0.86%) |
Sep 01, 2010 | 6.636 | 6.844 | 6.596 | 6.683 | 142,344,240 | +0.20(+3.11%) |
Aug 31, 2010 | 6.452 | 6.596 | 6.406 | 6.481 | 451,799 | -0.06(-0.88%) |
Aug 30, 2010 | 6.665 | 6.723 | 6.533 | 6.539 | 61,574,780 | +0.07(+1.07%) |
Aug 27, 2010 | 6.720 | 6.746 | 6.360 | 6.470 | 110,442,848 | -0.06(-0.88%) |
Aug 26, 2010 | 6.608 | 6.654 | 6.412 | 6.527 | 256,555 | +0.01(+0.18%) |
Aug 25, 2010 | 6.354 | 6.562 | 6.303 | 6.516 | 6,070 | +0.04(+0.69%) |
Aug 24, 2010 | 6.493 | 6.613 | 6.383 | 6.471 | 95,746 | -0.21(-3.17%) |
Aug 23, 2010 | 6.815 | 6.849 | 6.677 | 6.683 | 73,706,776 | -0.09(-1.36%) |
Aug 20, 2010 | 6.821 | 6.849 | 6.677 | 6.775 | 88,283,320 | -0.07(-1.01%) |
Aug 19, 2010 | 6.982 | 7.022 | 6.809 | 6.844 | 94,783 | -0.18(-2.54%) |
Aug 18, 2010 | 7.005 | 7.074 | 6.793 | 7.022 | 65,585 | +0.02(+0.33%) |
Aug 17, 2010 | 7.022 | 7.123 | 6.942 | 6.999 | 62,267 | +0.10(+1.42%) |
Aug 16, 2010 | 6.884 | 6.993 | 6.838 | 6.901 | 103,014,600 | -0.09(-1.32%) |
Aug 13, 2010 | 6.993 | 7.120 | 6.982 | 6.993 | 72,336,176 | -0.07(-0.98%) |
Aug 12, 2010 | 6.924 | 7.131 | 6.849 | 7.062 | 118,149,192 | -0.08(-1.13%) |
Aug 11, 2010 | 7.281 | 7.293 | 7.097 | 7.143 | 180,126 | -0.32(-4.24%) |
Aug 10, 2010 | 7.454 | 7.500 | 7.367 | 7.460 | 18,350 | -0.05(-0.69%) |
Aug 09, 2010 | 7.552 | 7.552 | 7.437 | 7.511 | 67,846,072 | +0.01(+0.08%) |
Aug 06, 2010 | 7.506 | 7.511 | 7.367 | 7.506 | 95,041,984 | +0.03(+0.46%) |
Aug 05, 2010 | 7.511 | 7.511 | 7.425 | 7.471 | 89,518,824 | -0.07(-0.99%) |
Aug 04, 2010 | 7.483 | 7.601 | 7.454 | 7.546 | 58,304 | +0.12(+1.55%) |
Aug 03, 2010 | 7.529 | 7.621 | 7.350 | 7.431 | 279,655 | -0.14(-1.90%) |