Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.257 | 8.365 | 8.199 | 8.300 | 19,008 | +0.04(+0.52%) |
Oct 28, 2010 | 7.946 | 8.394 | 7.946 | 8.257 | 53,123 | +0.35(+4.48%) |
Oct 27, 2010 | 7.679 | 7.910 | 7.527 | 7.903 | 39,153 | +0.25(+3.21%) |
Oct 25, 2010 | 7.801 | 7.801 | 7.585 | 7.657 | 28,805 | -0.09(-1.12%) |
Oct 22, 2010 | 7.643 | 7.852 | 7.541 | 7.744 | 24,278 | +0.09(+1.23%) |
Oct 21, 2010 | 7.744 | 7.758 | 7.361 | 7.650 | 31,531 | -0.03(-0.38%) |
Oct 20, 2010 | 7.382 | 7.780 | 7.310 | 7.679 | 36,194 | +0.31(+4.22%) |
Oct 19, 2010 | 7.664 | 7.823 | 7.209 | 7.368 | 50,652 | -0.44(-5.64%) |
Oct 18, 2010 | 7.693 | 7.910 | 7.664 | 7.809 | 50,220 | +0.14(+1.79%) |
Oct 15, 2010 | 7.549 | 7.736 | 7.498 | 7.671 | 51,213 | +0.18(+2.41%) |
Oct 14, 2010 | 7.491 | 7.520 | 7.289 | 7.491 | 28,930 | +0.01(+0.19%) |
Oct 13, 2010 | 7.397 | 7.549 | 7.368 | 7.476 | 42,692 | +0.14(+1.97%) |
Oct 12, 2010 | 7.346 | 7.440 | 7.043 | 7.332 | 99,170 | -0.18(-2.40%) |
Oct 11, 2010 | 6.985 | 7.556 | 6.985 | 7.513 | 64,969 | +0.48(+6.89%) |
Oct 08, 2010 | 7.029 | 7.065 | 6.675 | 7.029 | 45,473 | +0.33(+4.85%) |
Oct 07, 2010 | 6.573 | 6.754 | 6.458 | 6.703 | 186 | +0.20(+3.00%) |
Oct 06, 2010 | 6.581 | 6.581 | 6.321 | 6.508 | 82,103 | -0.05(-0.77%) |
Oct 05, 2010 | 6.256 | 6.646 | 6.191 | 6.559 | 65,531 | +0.39(+6.32%) |
Oct 04, 2010 | 6.465 | 6.545 | 6.169 | 6.169 | 57,995 | -0.35(-5.32%) |
Oct 01, 2010 | 6.516 | 6.624 | 6.263 | 6.516 | 66,333 | -0.05(-0.70%) |
Sep 30, 2010 | 6.561 | 6.667 | 6.501 | 6.561 | 64,177 | +0.00(+0.04%) |
Sep 29, 2010 | 6.126 | 6.602 | 6.061 | 6.559 | 73,825 | +0.43(+7.08%) |
Sep 28, 2010 | 5.880 | 6.147 | 5.844 | 6.126 | 70,995 | +0.30(+5.08%) |
Sep 27, 2010 | 5.894 | 5.894 | 5.714 | 5.829 | 38,382 | -0.04(-0.62%) |
Sep 24, 2010 | 5.692 | 5.873 | 5.692 | 5.866 | 41,966 | +0.25(+4.37%) |
Sep 23, 2010 | 5.678 | 5.873 | 5.610 | 5.620 | 239 | -0.01(-0.26%) |
Sep 22, 2010 | 5.707 | 5.801 | 5.620 | 5.634 | 39,869 | -0.10(-1.76%) |
Sep 21, 2010 | 5.750 | 5.866 | 5.598 | 5.736 | 49,172 | -0.04(-0.63%) |
Sep 20, 2010 | 5.642 | 5.779 | 5.533 | 5.772 | 83,399 | +0.13(+2.30%) |
Sep 17, 2010 | 5.642 | 5.851 | 5.642 | 5.642 | 73,131 | -0.25(-4.17%) |
Sep 15, 2010 | 5.873 | 5.909 | 5.728 | 5.887 | 26,571 | +0.00(+0.00%) |
Sep 14, 2010 | 5.808 | 5.923 | 5.801 | 5.887 | 47,757 | +0.08(+1.37%) |
Sep 13, 2010 | 5.808 | 5.858 | 5.757 | 5.808 | 57,435 | +0.08(+1.39%) |
Sep 10, 2010 | 5.663 | 5.851 | 5.663 | 5.728 | 23,956 | +0.07(+1.15%) |
Sep 09, 2010 | 5.772 | 5.772 | 5.663 | 5.663 | 36,500 | -0.09(-1.63%) |
Sep 08, 2010 | 5.815 | 5.815 | 5.670 | 5.757 | 34,174 | +0.00(+0.06%) |
Sep 07, 2010 | 5.668 | 6.074 | 5.611 | 5.754 | 300 | +0.09(+1.63%) |
Sep 03, 2010 | 5.654 | 5.793 | 5.455 | 5.661 | 67,021 | +0.06(+1.02%) |
Sep 02, 2010 | 5.711 | 5.846 | 5.569 | 5.604 | 150 | -0.17(-2.96%) |
Sep 01, 2010 | 5.490 | 5.775 | 5.441 | 5.775 | 43,228 | +0.36(+6.56%) |
Aug 31, 2010 | 5.419 | 5.533 | 5.405 | 5.419 | 421 | -0.09(-1.68%) |
Aug 30, 2010 | 5.647 | 5.782 | 5.476 | 5.512 | 55,197 | -0.18(-3.25%) |
Aug 27, 2010 | 5.697 | 5.718 | 5.455 | 5.697 | 35,670 | +0.18(+3.35%) |
Aug 26, 2010 | 5.732 | 5.775 | 5.512 | 5.512 | 210 | -0.22(-3.85%) |
Aug 25, 2010 | 5.761 | 5.789 | 5.618 | 5.732 | 209 | -0.14(-2.30%) |
Aug 24, 2010 | 6.109 | 6.130 | 5.860 | 5.867 | 849 | -0.43(-6.78%) |
Aug 23, 2010 | 6.650 | 6.749 | 6.209 | 6.294 | 112,361 | -0.29(-4.43%) |
Aug 20, 2010 | 6.387 | 6.607 | 6.372 | 6.586 | 69,140 | +0.09(+1.42%) |
Aug 19, 2010 | 7.311 | 7.311 | 6.379 | 6.493 | 728 | -0.82(-11.19%) |
Aug 18, 2010 | 7.219 | 7.432 | 7.147 | 7.311 | 3,093 | +0.11(+1.48%) |
Aug 17, 2010 | 7.027 | 7.340 | 6.977 | 7.204 | 504 | +0.20(+2.84%) |
Aug 16, 2010 | 6.870 | 7.105 | 6.763 | 7.005 | 77,353 | +0.12(+1.76%) |
Aug 13, 2010 | 6.884 | 7.041 | 6.742 | 6.884 | 67,877 | -0.06(-0.92%) |
Aug 12, 2010 | 6.970 | 7.283 | 6.870 | 6.948 | 63,269 | -0.12(-1.71%) |
Aug 11, 2010 | 7.091 | 7.290 | 6.927 | 7.069 | 915 | -0.14(-1.88%) |
Aug 10, 2010 | 7.048 | 7.418 | 6.721 | 7.204 | 115,957 | +0.11(+1.50%) |
Aug 09, 2010 | 6.863 | 7.176 | 6.863 | 7.098 | 90,865 | +0.26(+3.85%) |
Aug 06, 2010 | 6.835 | 6.835 | 6.643 | 6.835 | 81,200 | +0.06(+0.84%) |
Aug 05, 2010 | 6.422 | 6.820 | 6.422 | 6.778 | 82,348 | +0.32(+4.96%) |
Aug 04, 2010 | 6.273 | 6.586 | 6.045 | 6.458 | 125,784 | +0.25(+4.01%) |
Aug 03, 2010 | 6.330 | 6.330 | 6.138 | 6.209 | 26,645 | -0.09(-1.47%) |