Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 6.749 | 6.849 | 6.726 | 6.757 | 6,835,519 | -0.05(-0.79%) |
Oct 28, 2010 | 6.772 | 6.826 | 6.672 | 6.811 | 10,738,781 | +0.10(+1.49%) |
Oct 27, 2010 | 6.595 | 6.718 | 6.510 | 6.710 | 14,994,053 | +0.42(+6.74%) |
Oct 25, 2010 | 6.356 | 6.464 | 6.271 | 6.287 | 11,612,134 | -0.02(-0.37%) |
Oct 22, 2010 | 6.256 | 6.325 | 6.210 | 6.310 | 6,548,550 | +0.10(+1.61%) |
Oct 21, 2010 | 6.233 | 6.371 | 6.109 | 6.210 | 12,114,013 | +0.01(+0.12%) |
Oct 20, 2010 | 5.971 | 6.264 | 5.971 | 6.202 | 16,916,822 | +0.26(+4.41%) |
Oct 19, 2010 | 5.932 | 6.102 | 5.886 | 5.940 | 13,548,414 | -0.05(-0.77%) |
Oct 18, 2010 | 6.056 | 6.071 | 5.932 | 5.986 | 15,295,649 | -0.11(-1.77%) |
Oct 15, 2010 | 6.264 | 6.264 | 6.048 | 6.094 | 19,384,770 | -0.13(-2.10%) |
Oct 14, 2010 | 6.279 | 6.325 | 6.202 | 6.225 | 9,274,402 | -0.05(-0.86%) |
Oct 13, 2010 | 6.325 | 6.394 | 6.248 | 6.279 | 19,759,666 | +0.00(+0.00%) |
Oct 12, 2010 | 6.248 | 6.317 | 6.179 | 6.279 | 10,853,817 | +0.05(+0.87%) |
Oct 11, 2010 | 6.225 | 6.341 | 6.163 | 6.225 | 19,600,910 | -0.23(-3.58%) |
Oct 08, 2010 | 6.456 | 6.472 | 6.287 | 6.456 | 6,495,734 | +0.08(+1.33%) |
Oct 07, 2010 | 6.579 | 6.579 | 6.347 | 6.371 | 13,790,440 | -0.17(-2.59%) |
Oct 06, 2010 | 6.518 | 6.572 | 6.479 | 6.541 | 6,505,193 | +0.00(+0.00%) |
Oct 05, 2010 | 6.495 | 6.579 | 6.433 | 6.541 | 1,297 | +0.14(+2.17%) |
Oct 04, 2010 | 6.549 | 6.587 | 6.387 | 6.402 | 16,566,231 | -0.24(-3.60%) |
Oct 01, 2010 | 6.641 | 6.680 | 6.556 | 6.641 | 9,058,622 | +0.09(+1.41%) |
Sep 30, 2010 | 6.656 | 6.741 | 6.533 | 6.549 | 8,164,456 | -0.07(-1.05%) |
Sep 29, 2010 | 6.687 | 6.710 | 6.572 | 6.618 | 22,917 | -0.09(-1.38%) |
Sep 28, 2010 | 6.687 | 6.772 | 6.610 | 6.710 | 11,371 | +0.00(+0.00%) |
Sep 27, 2010 | 6.764 | 6.941 | 6.641 | 6.710 | 13,193,690 | +0.01(+0.12%) |
Sep 24, 2010 | 6.572 | 6.733 | 6.525 | 6.703 | 17,601,222 | +0.26(+4.07%) |
Sep 23, 2010 | 6.479 | 6.556 | 6.410 | 6.441 | 12,077,496 | -0.13(-1.99%) |
Sep 22, 2010 | 6.472 | 6.579 | 6.441 | 6.572 | 9,876,123 | +0.06(+0.95%) |
Sep 21, 2010 | 6.564 | 6.579 | 6.394 | 6.510 | 168 | +0.06(+0.96%) |
Sep 20, 2010 | 6.425 | 6.525 | 6.302 | 6.448 | 28,980,082 | +0.19(+3.08%) |
Sep 17, 2010 | 6.256 | 6.433 | 6.210 | 6.256 | 9,836,984 | -0.36(-5.47%) |
Sep 15, 2010 | 6.587 | 6.641 | 6.495 | 6.618 | 14,076,537 | -0.05(-0.69%) |
Sep 14, 2010 | 6.610 | 6.733 | 6.549 | 6.664 | 7,264,139 | -0.02(-0.23%) |
Sep 13, 2010 | 6.618 | 6.726 | 6.610 | 6.680 | 10,081,321 | +0.12(+1.88%) |
Sep 10, 2010 | 6.587 | 6.641 | 6.533 | 6.556 | 7,942,549 | +0.02(+0.24%) |
Sep 09, 2010 | 6.525 | 6.691 | 6.525 | 6.541 | 9,073,048 | -0.01(-0.12%) |
Sep 08, 2010 | 6.556 | 6.664 | 6.510 | 6.549 | 18,707 | +0.05(+0.83%) |
Sep 07, 2010 | 6.618 | 6.672 | 6.495 | 6.495 | 38,520 | -0.03(-0.47%) |
Sep 03, 2010 | 6.410 | 6.579 | 6.371 | 6.525 | 16,141,880 | +0.22(+3.55%) |
Sep 02, 2010 | 6.271 | 6.433 | 6.194 | 6.302 | 6,988 | +0.04(+0.61%) |
Sep 01, 2010 | 6.109 | 6.294 | 6.067 | 6.264 | 19,501,910 | +0.32(+5.45%) |
Aug 31, 2010 | 5.940 | 6.040 | 5.855 | 5.940 | 4,122 | -0.05(-0.77%) |
Aug 30, 2010 | 6.040 | 6.167 | 5.971 | 5.986 | 7,823,031 | -0.12(-1.89%) |
Aug 27, 2010 | 6.102 | 6.171 | 5.878 | 6.102 | 17,690,350 | +0.15(+2.59%) |
Aug 26, 2010 | 6.140 | 6.233 | 5.948 | 5.948 | 14,151,230 | -0.14(-2.28%) |
Aug 25, 2010 | 5.809 | 6.133 | 5.747 | 6.086 | 26,926,384 | +0.19(+3.27%) |
Aug 24, 2010 | 6.109 | 6.148 | 5.794 | 5.894 | 1,946 | -0.37(-5.90%) |
Aug 23, 2010 | 6.502 | 6.564 | 6.256 | 6.264 | 8,418,560 | -0.22(-3.33%) |
Aug 20, 2010 | 6.556 | 6.556 | 6.464 | 6.479 | 6,338,094 | -0.08(-1.29%) |
Aug 19, 2010 | 6.664 | 6.680 | 6.525 | 6.564 | 25,737 | -0.20(-2.96%) |
Aug 18, 2010 | 6.703 | 6.780 | 6.603 | 6.764 | 11,073 | +0.09(+1.39%) |
Aug 17, 2010 | 6.687 | 6.795 | 6.649 | 6.672 | 3,931 | +0.07(+1.05%) |
Aug 16, 2010 | 6.487 | 6.687 | 6.487 | 6.603 | 11,403,770 | -0.03(-0.46%) |
Aug 13, 2010 | 6.633 | 6.818 | 6.595 | 6.633 | 11,356,328 | -0.12(-1.71%) |
Aug 12, 2010 | 6.803 | 6.841 | 6.687 | 6.749 | 14,456,131 | -0.14(-2.01%) |
Aug 11, 2010 | 7.011 | 7.119 | 6.864 | 6.888 | 4,971 | -0.25(-3.56%) |
Aug 10, 2010 | 7.126 | 7.242 | 7.080 | 7.142 | 13,983,987 | -0.09(-1.28%) |
Aug 09, 2010 | 7.304 | 7.396 | 7.219 | 7.234 | 7,587,243 | -0.07(-0.95%) |
Aug 06, 2010 | 7.304 | 7.342 | 7.196 | 7.304 | 13,027,601 | -0.01(-0.11%) |
Aug 05, 2010 | 7.304 | 7.365 | 7.273 | 7.311 | 7,933,692 | -0.06(-0.84%) |
Aug 04, 2010 | 7.396 | 7.396 | 7.280 | 7.373 | 3,983 | +0.04(+0.53%) |
Aug 03, 2010 | 7.427 | 7.458 | 7.296 | 7.334 | 12,632 | -0.14(-1.86%) |