Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.064 | 8.092 | 8.018 | 8.035 | 91,936,048 | -0.05(-0.63%) |
Oct 28, 2010 | 8.126 | 8.143 | 7.996 | 8.087 | 90,858,536 | -0.01(-0.07%) |
Oct 27, 2010 | 8.155 | 8.161 | 8.013 | 8.092 | 142,346,224 | +0.05(+0.57%) |
Oct 25, 2010 | 7.990 | 8.075 | 7.967 | 8.047 | 135,465,088 | +0.11(+1.43%) |
Oct 22, 2010 | 7.882 | 7.967 | 7.865 | 7.933 | 66,827,324 | +0.08(+1.01%) |
Oct 21, 2010 | 7.836 | 8.052 | 7.768 | 7.853 | 149,891,232 | +0.10(+1.25%) |
Oct 20, 2010 | 7.649 | 7.808 | 7.592 | 7.757 | 106,904,336 | +0.18(+2.40%) |
Oct 19, 2010 | 7.751 | 7.757 | 7.495 | 7.575 | 148,742,560 | -0.32(-4.03%) |
Oct 18, 2010 | 7.819 | 7.905 | 7.757 | 7.893 | 61,310,532 | +0.05(+0.58%) |
Oct 15, 2010 | 7.961 | 7.984 | 7.740 | 7.848 | 107,860,440 | -0.06(-0.79%) |
Oct 14, 2010 | 7.893 | 7.967 | 7.836 | 7.910 | 138,516,544 | +0.15(+1.98%) |
Oct 13, 2010 | 7.905 | 7.910 | 7.757 | 7.757 | 103,810,944 | -0.08(-1.02%) |
Oct 12, 2010 | 7.797 | 7.876 | 7.683 | 7.836 | 87,981,016 | +0.00(+0.00%) |
Oct 11, 2010 | 7.802 | 7.905 | 7.779 | 7.836 | 84,395,384 | +0.07(+0.88%) |
Oct 08, 2010 | 7.768 | 7.802 | 7.552 | 7.768 | 126,359,856 | +0.19(+2.55%) |
Oct 07, 2010 | 7.575 | 7.609 | 7.501 | 7.575 | 42,445 | +0.05(+0.60%) |
Oct 06, 2010 | 7.427 | 7.649 | 7.416 | 7.529 | 162,265,232 | +0.13(+1.77%) |
Oct 05, 2010 | 7.393 | 7.433 | 7.347 | 7.398 | 72,266 | +0.10(+1.32%) |
Oct 04, 2010 | 7.150 | 7.347 | 7.126 | 7.302 | 168,562,096 | +0.33(+4.73%) |
Oct 01, 2010 | 6.972 | 7.057 | 6.892 | 6.972 | 95,951,656 | +0.01(+0.14%) |
Sep 30, 2010 | 6.959 | 7.086 | 6.938 | 6.962 | 74,917,264 | -0.05(-0.70%) |
Sep 29, 2010 | 7.080 | 7.108 | 6.983 | 7.012 | 151,812 | -0.11(-1.52%) |
Sep 28, 2010 | 7.097 | 7.126 | 6.978 | 7.120 | 25,014 | +0.02(+0.32%) |
Sep 27, 2010 | 7.148 | 7.165 | 7.086 | 7.097 | 50,635,232 | -0.05(-0.64%) |
Sep 24, 2010 | 7.063 | 7.148 | 7.043 | 7.143 | 74,994,864 | +0.14(+2.03%) |
Sep 23, 2010 | 7.000 | 7.080 | 6.909 | 7.000 | 82,387,752 | -0.04(-0.57%) |
Sep 22, 2010 | 7.069 | 7.131 | 6.989 | 7.040 | 93,345,456 | -0.10(-1.35%) |
Sep 21, 2010 | 7.126 | 7.251 | 7.114 | 7.137 | 118,105 | -0.01(-0.16%) |
Sep 20, 2010 | 7.137 | 7.165 | 7.040 | 7.148 | 87,596,024 | +0.05(+0.64%) |
Sep 17, 2010 | 7.103 | 7.131 | 7.017 | 7.103 | 121,254,512 | +0.35(+5.22%) |
Sep 15, 2010 | 6.784 | 6.801 | 6.688 | 6.750 | 94,789,584 | -0.06(-0.92%) |
Sep 14, 2010 | 6.801 | 6.853 | 6.762 | 6.813 | 24,880 | -0.01(-0.08%) |
Sep 13, 2010 | 6.784 | 6.824 | 6.733 | 6.818 | 64,465,356 | +0.11(+1.70%) |
Sep 10, 2010 | 6.716 | 6.816 | 6.682 | 6.705 | 66,573,468 | +0.02(+0.34%) |
Sep 09, 2010 | 6.801 | 6.847 | 6.619 | 6.682 | 18,780 | -0.03(-0.42%) |
Sep 08, 2010 | 6.716 | 6.796 | 6.654 | 6.710 | 85,528 | +0.00(+0.00%) |
Sep 07, 2010 | 6.830 | 6.864 | 6.699 | 6.710 | 60,981 | -0.15(-2.24%) |
Sep 03, 2010 | 6.756 | 6.904 | 6.733 | 6.864 | 114,729,464 | +0.20(+3.07%) |
Sep 02, 2010 | 6.642 | 6.727 | 6.580 | 6.659 | 76,029 | +0.06(+0.86%) |
Sep 01, 2010 | 6.557 | 6.762 | 6.517 | 6.602 | 144,073,104 | +0.20(+3.11%) |
Aug 31, 2010 | 6.375 | 6.517 | 6.329 | 6.403 | 457,286 | -0.06(-0.88%) |
Aug 30, 2010 | 6.585 | 6.642 | 6.454 | 6.460 | 62,322,652 | +0.07(+1.07%) |
Aug 27, 2010 | 6.639 | 6.665 | 6.284 | 6.392 | 111,784,264 | -0.06(-0.88%) |
Aug 26, 2010 | 6.528 | 6.574 | 6.335 | 6.449 | 259,671 | +0.01(+0.18%) |
Aug 25, 2010 | 6.278 | 6.483 | 6.227 | 6.437 | 6,144 | +0.04(+0.69%) |
Aug 24, 2010 | 6.415 | 6.534 | 6.307 | 6.393 | 96,909 | -0.21(-3.17%) |
Aug 23, 2010 | 6.733 | 6.767 | 6.597 | 6.602 | 74,601,992 | -0.09(-1.36%) |
Aug 20, 2010 | 6.739 | 6.767 | 6.597 | 6.693 | 89,355,584 | -0.07(-1.01%) |
Aug 19, 2010 | 6.898 | 6.938 | 6.727 | 6.762 | 95,935 | -0.18(-2.54%) |
Aug 18, 2010 | 6.921 | 6.989 | 6.712 | 6.938 | 66,382 | +0.02(+0.33%) |
Aug 17, 2010 | 6.938 | 7.037 | 6.858 | 6.915 | 63,023 | +0.10(+1.42%) |
Aug 16, 2010 | 6.801 | 6.909 | 6.756 | 6.818 | 104,265,784 | -0.09(-1.32%) |
Aug 13, 2010 | 6.909 | 7.035 | 6.898 | 6.909 | 73,214,752 | -0.07(-0.98%) |
Aug 12, 2010 | 6.841 | 7.046 | 6.767 | 6.978 | 119,584,200 | -0.08(-1.13%) |
Aug 11, 2010 | 7.194 | 7.205 | 7.012 | 7.057 | 182,314 | -0.31(-4.24%) |
Aug 10, 2010 | 7.364 | 7.410 | 7.279 | 7.370 | 18,572 | -0.05(-0.69%) |
Aug 09, 2010 | 7.461 | 7.461 | 7.347 | 7.421 | 68,670,112 | +0.01(+0.08%) |
Aug 06, 2010 | 7.416 | 7.421 | 7.279 | 7.416 | 96,196,336 | +0.03(+0.46%) |
Aug 05, 2010 | 7.421 | 7.421 | 7.336 | 7.381 | 90,606,096 | -0.07(-0.99%) |
Aug 04, 2010 | 7.393 | 7.509 | 7.364 | 7.455 | 59,012 | +0.11(+1.55%) |
Aug 03, 2010 | 7.438 | 7.529 | 7.262 | 7.342 | 283,052 | -0.14(-1.90%) |