Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.600 | 5.840 | 5.590 | 5.822 | 30,203,236 | +0.19(+3.40%) |
Oct 28, 2010 | 5.430 | 5.650 | 5.270 | 5.630 | 37,859,724 | +0.18(+3.30%) |
Oct 27, 2010 | 5.440 | 5.540 | 5.360 | 5.450 | 16,863,584 | +0.11(+2.06%) |
Oct 25, 2010 | 5.270 | 5.370 | 5.200 | 5.340 | 19,936,588 | +0.01(+0.21%) |
Oct 22, 2010 | 5.360 | 5.380 | 5.270 | 5.329 | 23,363,274 | -0.09(-1.68%) |
Oct 21, 2010 | 5.520 | 5.550 | 5.360 | 5.420 | 39,438,272 | -0.19(-3.39%) |
Oct 20, 2010 | 5.620 | 5.700 | 5.585 | 5.610 | 13,251,913 | +0.00(+0.09%) |
Oct 19, 2010 | 5.580 | 5.640 | 5.560 | 5.605 | 18,995,414 | +0.04(+0.63%) |
Oct 18, 2010 | 5.650 | 5.670 | 5.560 | 5.570 | 16,891,044 | -0.11(-1.92%) |
Oct 15, 2010 | 5.760 | 5.770 | 5.650 | 5.679 | 29,951,500 | -0.16(-2.76%) |
Oct 14, 2010 | 5.790 | 6.010 | 5.740 | 5.840 | 31,611,902 | -0.02(-0.34%) |
Oct 13, 2010 | 5.950 | 6.030 | 5.800 | 5.860 | 37,480,544 | +0.05(+0.86%) |
Oct 12, 2010 | 5.710 | 5.850 | 5.660 | 5.810 | 30,012,634 | +0.06(+1.04%) |
Oct 11, 2010 | 5.790 | 5.860 | 5.720 | 5.750 | 16,071,155 | -0.08(-1.37%) |
Oct 08, 2010 | 5.830 | 5.850 | 5.740 | 5.830 | 20,175,764 | +0.06(+1.04%) |
Oct 07, 2010 | 6.080 | 6.090 | 5.760 | 5.770 | 61,060 | -0.41(-6.63%) |
Oct 06, 2010 | 6.090 | 6.200 | 6.090 | 6.179 | 24,002,504 | +0.17(+2.79%) |
Oct 05, 2010 | 5.950 | 6.030 | 5.890 | 6.012 | 95,647 | +0.06(+1.04%) |
Oct 04, 2010 | 6.010 | 6.030 | 5.880 | 5.950 | 25,768,788 | -0.12(-1.97%) |
Oct 01, 2010 | 6.069 | 6.170 | 6.050 | 6.069 | 23,550,652 | -0.10(-1.60%) |
Sep 30, 2010 | 6.210 | 6.230 | 6.040 | 6.168 | 16,000 | -0.16(-2.56%) |
Sep 29, 2010 | 6.290 | 6.350 | 6.230 | 6.330 | 11,000,471 | -0.01(-0.15%) |
Sep 28, 2010 | 6.320 | 6.397 | 6.250 | 6.340 | 37,400 | +0.10(+1.59%) |
Sep 27, 2010 | 6.260 | 6.280 | 6.180 | 6.240 | 29,143,128 | -0.19(-2.92%) |
Sep 24, 2010 | 6.490 | 6.490 | 6.390 | 6.428 | 19,525,484 | -0.20(-3.05%) |
Sep 23, 2010 | 6.650 | 6.760 | 6.559 | 6.630 | 12,463 | +0.07(+1.07%) |
Sep 22, 2010 | 6.620 | 6.620 | 6.480 | 6.560 | 12,051,336 | +0.04(+0.61%) |
Sep 21, 2010 | 6.510 | 6.640 | 6.470 | 6.520 | 17,424,492 | +0.11(+1.72%) |
Sep 20, 2010 | 6.500 | 6.510 | 6.370 | 6.410 | 26,172,252 | -0.27(-4.04%) |
Sep 17, 2010 | 6.680 | 6.810 | 6.640 | 6.680 | 14,299,323 | +0.00(+0.00%) |
Sep 15, 2010 | 6.700 | 6.770 | 6.630 | 6.680 | 14,130,237 | +0.08(+1.21%) |
Sep 14, 2010 | 6.680 | 6.700 | 6.430 | 6.600 | 19,400 | +0.02(+0.30%) |
Sep 13, 2010 | 6.610 | 6.630 | 6.480 | 6.580 | 16,619,543 | +0.09(+1.39%) |
Sep 10, 2010 | 6.440 | 6.590 | 6.410 | 6.490 | 21,748,582 | +0.15(+2.37%) |
Sep 09, 2010 | 6.380 | 6.417 | 6.200 | 6.340 | 13,600 | -0.04(-0.63%) |
Sep 08, 2010 | 6.400 | 6.480 | 6.360 | 6.380 | 13,850 | -0.08(-1.24%) |
Sep 07, 2010 | 6.430 | 6.530 | 6.380 | 6.460 | 7,400 | -0.08(-1.25%) |
Sep 03, 2010 | 6.350 | 6.600 | 6.330 | 6.542 | 22,491,332 | +0.18(+2.86%) |
Sep 02, 2010 | 6.270 | 6.420 | 6.180 | 6.360 | 13,231 | +0.09(+1.45%) |
Sep 01, 2010 | 6.260 | 6.490 | 6.230 | 6.269 | 20,896,872 | -0.11(-1.74%) |
Aug 31, 2010 | 6.380 | 6.480 | 6.240 | 6.380 | 39,131 | -0.01(-0.23%) |
Aug 30, 2010 | 6.320 | 6.490 | 6.310 | 6.395 | 20,121,380 | +0.15(+2.48%) |
Aug 27, 2010 | 6.240 | 6.420 | 6.190 | 6.240 | 35,333,888 | -0.21(-3.26%) |
Aug 26, 2010 | 6.560 | 6.570 | 6.400 | 6.450 | 24,910,246 | -0.11(-1.65%) |
Aug 25, 2010 | 6.650 | 6.670 | 6.460 | 6.558 | 26,250 | -0.26(-3.84%) |
Aug 24, 2010 | 6.830 | 6.840 | 6.770 | 6.820 | 5,700 | -0.04(-0.58%) |
Aug 23, 2010 | 6.830 | 6.930 | 6.790 | 6.860 | 19,495,194 | -0.09(-1.29%) |
Aug 20, 2010 | 7.000 | 7.030 | 6.920 | 6.950 | 16,717,781 | -0.09(-1.28%) |
Aug 19, 2010 | 7.160 | 7.310 | 6.980 | 7.040 | 3,555 | -0.09(-1.26%) |
Aug 18, 2010 | 7.110 | 7.200 | 7.060 | 7.130 | 1,800 | -0.05(-0.70%) |
Aug 17, 2010 | 7.060 | 7.260 | 7.040 | 7.180 | 16,200 | +0.06(+0.84%) |
Aug 16, 2010 | 7.090 | 7.140 | 7.040 | 7.120 | 14,478,376 | -0.17(-2.33%) |
Aug 13, 2010 | 7.290 | 7.300 | 7.190 | 7.290 | 9,673,181 | +0.06(+0.83%) |
Aug 12, 2010 | 7.320 | 7.330 | 7.170 | 7.230 | 15,073,006 | -0.05(-0.69%) |
Aug 11, 2010 | 7.260 | 7.360 | 7.190 | 7.280 | 58,279 | -0.03(-0.41%) |
Aug 10, 2010 | 7.320 | 7.350 | 7.200 | 7.310 | 7,500 | +0.01(+0.14%) |
Aug 09, 2010 | 7.555 | 7.588 | 7.180 | 7.300 | 32,175,980 | -0.27(-3.57%) |
Aug 06, 2010 | 7.570 | 7.760 | 7.500 | 7.570 | 14,040,925 | -0.19(-2.45%) |
Aug 05, 2010 | 8.030 | 8.090 | 7.670 | 7.760 | 25,794,606 | -0.19(-2.39%) |
Aug 04, 2010 | 7.810 | 8.000 | 7.790 | 7.950 | 1,250 | +0.08(+1.02%) |
Aug 03, 2010 | 8.030 | 8.110 | 7.780 | 7.870 | 7,660 | -0.06(-0.76%) |