Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.011 | 8.106 | 7.982 | 8.017 | 2,854,563 | +0.01(+0.15%) |
Oct 28, 2010 | 7.943 | 8.027 | 7.914 | 8.005 | 3,877,012 | +0.26(+3.34%) |
Oct 27, 2010 | 7.734 | 7.762 | 7.652 | 7.746 | 4,169,603 | -0.05(-0.63%) |
Oct 25, 2010 | 7.761 | 7.821 | 7.751 | 7.795 | 7,881,835 | +0.13(+1.66%) |
Oct 22, 2010 | 7.607 | 7.686 | 7.595 | 7.668 | 1,553,354 | +0.01(+0.08%) |
Oct 21, 2010 | 7.739 | 7.745 | 7.609 | 7.662 | 3,227,250 | -0.02(-0.26%) |
Oct 20, 2010 | 7.654 | 7.749 | 7.635 | 7.682 | 18,429,858 | +0.72(+10.36%) |
Oct 19, 2010 | 6.881 | 7.072 | 6.875 | 6.960 | 12,606,385 | -0.37(-5.09%) |
Oct 18, 2010 | 7.411 | 7.454 | 7.307 | 7.334 | 7,596,342 | -0.37(-4.80%) |
Oct 15, 2010 | 7.850 | 7.850 | 7.695 | 7.703 | 2,206,135 | -0.05(-0.62%) |
Oct 14, 2010 | 7.793 | 7.801 | 7.728 | 7.751 | 1,925,701 | -0.03(-0.41%) |
Oct 13, 2010 | 7.810 | 7.822 | 7.754 | 7.783 | 3,365,323 | -0.01(-0.13%) |
Oct 12, 2010 | 7.720 | 7.800 | 7.668 | 7.793 | 1,608,638 | +0.10(+1.28%) |
Oct 11, 2010 | 7.705 | 7.731 | 7.679 | 7.695 | 953,922 | +0.02(+0.23%) |
Oct 08, 2010 | 7.677 | 7.682 | 7.614 | 7.677 | 1,744,214 | +0.04(+0.56%) |
Oct 07, 2010 | 7.697 | 7.708 | 7.606 | 7.634 | 2,460,973 | +0.05(+0.72%) |
Oct 06, 2010 | 7.583 | 7.621 | 7.571 | 7.580 | 2,501,655 | +0.07(+0.92%) |
Oct 05, 2010 | 7.431 | 7.523 | 7.431 | 7.511 | 2,145,831 | +0.10(+1.38%) |
Oct 04, 2010 | 7.432 | 7.458 | 7.376 | 7.409 | 3,656,764 | -0.19(-2.44%) |
Oct 01, 2010 | 7.594 | 7.599 | 7.540 | 7.594 | 2,382,550 | +0.06(+0.84%) |
Sep 30, 2010 | 7.540 | 7.588 | 7.488 | 7.530 | 4,601,026 | -0.06(-0.81%) |
Sep 29, 2010 | 7.607 | 7.630 | 7.552 | 7.591 | 4,936,234 | +0.09(+1.16%) |
Sep 28, 2010 | 7.386 | 7.511 | 7.359 | 7.504 | 7,359,663 | +0.17(+2.36%) |
Sep 27, 2010 | 7.373 | 7.381 | 7.322 | 7.331 | 9,700,512 | -0.02(-0.26%) |
Sep 24, 2010 | 7.366 | 7.389 | 7.340 | 7.350 | 1,960,147 | +0.09(+1.23%) |
Sep 23, 2010 | 7.242 | 7.319 | 7.230 | 7.261 | 1,714,696 | +0.01(+0.19%) |
Sep 22, 2010 | 7.328 | 7.344 | 7.227 | 7.247 | 2,122,797 | +0.06(+0.78%) |
Sep 21, 2010 | 7.200 | 7.253 | 7.127 | 7.191 | 1,945,022 | -0.03(-0.40%) |
Sep 20, 2010 | 7.169 | 7.223 | 7.162 | 7.220 | 1,830,284 | +0.10(+1.40%) |
Sep 17, 2010 | 7.121 | 7.170 | 7.105 | 7.121 | 1,369,683 | -0.01(-0.16%) |
Sep 15, 2010 | 7.100 | 7.158 | 7.097 | 7.132 | 1,092,884 | +0.00(+0.02%) |
Sep 14, 2010 | 7.077 | 7.165 | 7.068 | 7.131 | 1,720,343 | -0.00(-0.02%) |
Sep 13, 2010 | 7.114 | 7.137 | 7.085 | 7.132 | 1,861,462 | +0.09(+1.26%) |
Sep 10, 2010 | 7.041 | 7.055 | 7.012 | 7.044 | 1,627,502 | +0.06(+0.80%) |
Sep 09, 2010 | 6.939 | 6.989 | 6.902 | 6.988 | 4,194,010 | +0.26(+3.94%) |
Sep 08, 2010 | 6.722 | 6.758 | 6.714 | 6.723 | 1,457,531 | +0.04(+0.64%) |
Sep 07, 2010 | 6.743 | 6.753 | 6.669 | 6.680 | 3,864,423 | -0.07(-1.08%) |
Sep 03, 2010 | 6.733 | 6.755 | 6.710 | 6.753 | 4,120,215 | +0.03(+0.49%) |
Sep 02, 2010 | 6.736 | 6.758 | 6.709 | 6.720 | 2,562,468 | +0.01(+0.11%) |
Sep 01, 2010 | 6.746 | 6.784 | 6.701 | 6.713 | 2,972,491 | +0.16(+2.49%) |
Aug 31, 2010 | 6.545 | 6.600 | 6.519 | 6.550 | 5,229 | +0.09(+1.41%) |
Aug 30, 2010 | 6.475 | 6.501 | 6.457 | 6.459 | 3,453,276 | -0.01(-0.18%) |
Aug 27, 2010 | 6.470 | 6.485 | 6.363 | 6.470 | 3,282,966 | +0.19(+2.96%) |
Aug 26, 2010 | 6.362 | 6.376 | 6.265 | 6.284 | 4,975,844 | +0.03(+0.46%) |
Aug 25, 2010 | 6.245 | 6.283 | 6.208 | 6.255 | 4,879,211 | -0.11(-1.80%) |
Aug 24, 2010 | 6.364 | 6.418 | 6.355 | 6.370 | 2,300,794 | -0.06(-0.95%) |
Aug 23, 2010 | 6.439 | 6.482 | 6.412 | 6.431 | 1,633,005 | -0.07(-1.14%) |
Aug 20, 2010 | 6.425 | 6.517 | 6.401 | 6.505 | 1,977,978 | -0.06(-0.98%) |
Aug 19, 2010 | 6.690 | 6.699 | 6.546 | 6.569 | 1,854,351 | -0.13(-1.96%) |
Aug 18, 2010 | 6.697 | 6.734 | 6.662 | 6.701 | 1,672,916 | +0.05(+0.81%) |
Aug 17, 2010 | 6.570 | 6.669 | 6.556 | 6.647 | 3,635,835 | +0.07(+0.99%) |
Aug 16, 2010 | 6.566 | 6.609 | 6.540 | 6.582 | 2,329,763 | -0.02(-0.29%) |
Aug 13, 2010 | 6.602 | 6.634 | 6.553 | 6.602 | 1,249,820 | -0.03(-0.47%) |
Aug 12, 2010 | 6.582 | 6.661 | 6.579 | 6.633 | 1,547,458 | +0.02(+0.37%) |
Aug 11, 2010 | 6.619 | 6.640 | 6.579 | 6.608 | 13,072 | -0.30(-4.40%) |
Aug 10, 2010 | 6.820 | 6.933 | 6.779 | 6.913 | 1,888,928 | +0.03(+0.42%) |
Aug 09, 2010 | 6.832 | 6.901 | 6.822 | 6.884 | 2,155,688 | +0.03(+0.40%) |
Aug 06, 2010 | 6.856 | 6.872 | 6.789 | 6.856 | 1,292,842 | -0.07(-1.01%) |
Aug 05, 2010 | 6.859 | 6.926 | 6.840 | 6.926 | 1,872,626 | +0.11(+1.68%) |
Aug 04, 2010 | 6.797 | 6.833 | 6.736 | 6.811 | 2,791,462 | -0.10(-1.41%) |
Aug 03, 2010 | 6.887 | 6.914 | 6.850 | 6.908 | 3,095,688 | +0.15(+2.16%) |