Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 6.084 | 6.316 | 6.079 | 6.136 | 16,066,250 | -0.06(-0.95%) |
Nov 29, 2010 | 6.221 | 6.264 | 6.063 | 6.195 | 17,742,190 | -0.17(-2.73%) |
Nov 26, 2010 | 6.332 | 6.422 | 6.301 | 6.369 | 8,988,242 | -0.18(-2.74%) |
Nov 24, 2010 | 6.485 | 6.549 | 6.549 | 6.549 | 9,048,665 | +0.12(+1.89%) |
Nov 23, 2010 | 6.411 | 6.485 | 6.351 | 6.427 | 13,665,324 | -0.19(-2.87%) |
Nov 22, 2010 | 6.644 | 6.702 | 6.511 | 6.617 | 8,582,276 | -0.12(-1.72%) |
Nov 19, 2010 | 6.781 | 6.781 | 6.700 | 6.733 | 5,374,081 | -0.04(-0.62%) |
Nov 18, 2010 | 6.786 | 6.860 | 6.744 | 6.775 | 7,108,547 | +0.15(+2.23%) |
Nov 17, 2010 | 6.638 | 6.728 | 6.591 | 6.628 | 8,940,839 | +0.02(+0.36%) |
Nov 16, 2010 | 6.714 | 6.737 | 6.510 | 6.604 | 17,632,498 | -0.23(-3.30%) |
Nov 15, 2010 | 6.918 | 6.955 | 6.819 | 6.829 | 5,530,849 | -0.07(-0.99%) |
Nov 12, 2010 | 6.934 | 7.007 | 6.839 | 6.897 | 11,209,565 | -0.15(-2.08%) |
Nov 11, 2010 | 7.023 | 7.082 | 6.970 | 7.044 | 10,158,842 | -0.08(-1.10%) |
Nov 10, 2010 | 7.018 | 7.196 | 6.860 | 7.122 | 12,541,384 | +0.10(+1.49%) |
Nov 09, 2010 | 7.112 | 7.164 | 6.981 | 7.018 | 10,886,112 | -0.07(-0.96%) |
Nov 08, 2010 | 7.002 | 7.159 | 6.991 | 7.086 | 12,375,183 | +0.07(+1.05%) |
Nov 05, 2010 | 7.044 | 7.086 | 6.949 | 7.012 | 19,297,696 | -0.26(-3.53%) |
Nov 04, 2010 | 7.143 | 7.295 | 7.133 | 7.269 | 18,600,292 | +0.23(+3.27%) |
Nov 03, 2010 | 7.007 | 7.038 | 6.871 | 7.038 | 10,827,462 | +0.03(+0.45%) |
Nov 02, 2010 | 7.028 | 7.054 | 6.923 | 7.007 | 6,281,133 | +0.09(+1.36%) |
Nov 01, 2010 | 6.839 | 7.023 | 6.829 | 6.913 | 10,887,485 | +0.08(+1.23%) |
Oct 29, 2010 | 6.766 | 6.860 | 6.682 | 6.829 | 10,706,331 | +0.11(+1.64%) |
Oct 28, 2010 | 6.646 | 6.766 | 6.604 | 6.719 | 17,313,712 | +0.21(+3.22%) |
Oct 27, 2010 | 6.599 | 6.640 | 6.447 | 6.510 | 15,234,492 | +0.05(+0.73%) |
Oct 25, 2010 | 6.551 | 6.567 | 6.415 | 6.462 | 9,774,354 | -0.01(-0.16%) |
Oct 22, 2010 | 6.698 | 6.714 | 6.421 | 6.473 | 13,131,793 | -0.01(-0.16%) |
Oct 21, 2010 | 6.604 | 6.635 | 6.321 | 6.483 | 14,115,344 | -0.13(-1.90%) |
Oct 20, 2010 | 6.557 | 6.635 | 6.520 | 6.609 | 12,808,907 | -0.05(-0.71%) |
Oct 19, 2010 | 6.724 | 6.724 | 6.604 | 6.656 | 16,223,403 | -0.26(-3.71%) |
Oct 18, 2010 | 6.902 | 6.955 | 6.829 | 6.913 | 9,706,518 | -0.03(-0.45%) |
Oct 15, 2010 | 7.018 | 7.018 | 6.860 | 6.944 | 11,544,918 | -0.01(-0.15%) |
Oct 14, 2010 | 6.981 | 6.997 | 6.902 | 6.955 | 10,795,443 | -0.07(-0.97%) |
Oct 13, 2010 | 7.086 | 7.169 | 7.002 | 7.023 | 13,340,916 | +0.03(+0.45%) |
Oct 12, 2010 | 7.012 | 7.023 | 6.860 | 6.991 | 7,980,902 | -0.03(-0.45%) |
Oct 11, 2010 | 7.065 | 7.122 | 7.012 | 7.023 | 7,166,533 | +0.04(+0.52%) |
Oct 08, 2010 | 6.986 | 7.018 | 6.850 | 6.986 | 12,027,365 | +0.10(+1.52%) |
Oct 07, 2010 | 7.044 | 7.044 | 6.845 | 6.881 | 105,349 | -0.16(-2.23%) |
Oct 06, 2010 | 7.164 | 7.222 | 6.949 | 7.038 | 17,960,304 | -0.11(-1.54%) |
Oct 05, 2010 | 7.112 | 7.232 | 7.049 | 7.148 | 225,518 | +0.07(+0.96%) |
Oct 04, 2010 | 7.159 | 7.185 | 7.038 | 7.080 | 7,341,956 | -0.08(-1.10%) |
Oct 01, 2010 | 7.159 | 7.217 | 7.044 | 7.159 | 7,828,354 | +0.03(+0.44%) |
Sep 30, 2010 | 7.232 | 7.232 | 7.054 | 7.128 | 47,264 | +0.02(+0.29%) |
Sep 29, 2010 | 7.274 | 7.295 | 7.099 | 7.107 | 188,158 | -0.15(-2.02%) |
Sep 28, 2010 | 7.185 | 7.290 | 7.091 | 7.253 | 15,762 | +0.18(+2.59%) |
Sep 27, 2010 | 7.080 | 7.164 | 7.023 | 7.070 | 13,667,533 | +0.05(+0.75%) |
Sep 24, 2010 | 7.227 | 7.232 | 6.991 | 7.018 | 24,907,426 | -0.35(-4.69%) |
Sep 23, 2010 | 7.410 | 7.436 | 7.321 | 7.363 | 17,156 | -0.08(-1.06%) |
Sep 22, 2010 | 7.531 | 7.625 | 7.410 | 7.442 | 9,824,988 | -0.07(-0.98%) |
Sep 21, 2010 | 7.463 | 7.578 | 7.426 | 7.515 | 8,285 | +0.01(+0.14%) |
Sep 20, 2010 | 7.489 | 7.526 | 7.436 | 7.505 | 6,925,711 | +0.04(+0.56%) |
Sep 17, 2010 | 7.463 | 7.620 | 7.431 | 7.463 | 10,062,095 | -0.12(-1.52%) |
Sep 15, 2010 | 7.562 | 7.604 | 7.505 | 7.578 | 11,841,148 | -0.03(-0.34%) |
Sep 14, 2010 | 7.625 | 7.706 | 7.536 | 7.604 | 66,418 | -0.11(-1.43%) |
Sep 13, 2010 | 7.656 | 7.730 | 7.656 | 7.714 | 8,275,655 | +0.12(+1.59%) |
Sep 10, 2010 | 7.604 | 7.677 | 7.562 | 7.594 | 6,900,763 | -0.01(-0.07%) |
Sep 09, 2010 | 7.656 | 7.688 | 7.520 | 7.599 | 32,304 | +0.04(+0.48%) |
Sep 08, 2010 | 7.452 | 7.641 | 7.447 | 7.562 | 85,066 | +0.19(+2.63%) |
Sep 07, 2010 | 7.300 | 7.505 | 7.300 | 7.368 | 141,820 | +0.04(+0.50%) |
Sep 03, 2010 | 7.489 | 7.489 | 7.264 | 7.332 | 9,099,449 | +0.01(+0.07%) |
Sep 02, 2010 | 7.285 | 7.337 | 7.243 | 7.327 | 198,918 | +0.03(+0.36%) |