Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 6.384 | 6.478 | 6.347 | 6.422 | 6,492,155 | +0.05(+0.73%) |
Oct 28, 2010 | 6.384 | 6.459 | 6.319 | 6.375 | 8,264,506 | +0.05(+0.74%) |
Oct 27, 2010 | 6.366 | 6.384 | 6.151 | 6.328 | 11,830,552 | -0.05(-0.73%) |
Oct 25, 2010 | 6.384 | 6.459 | 6.310 | 6.375 | 8,151,676 | +0.13(+2.09%) |
Oct 22, 2010 | 6.095 | 6.245 | 6.030 | 6.245 | 6,504,874 | +0.12(+1.90%) |
Oct 21, 2010 | 6.384 | 6.431 | 6.058 | 6.128 | 11,289,541 | -0.22(-3.45%) |
Oct 20, 2010 | 6.161 | 6.394 | 6.161 | 6.347 | 10,368,225 | +0.20(+3.18%) |
Oct 19, 2010 | 6.440 | 6.440 | 6.123 | 6.151 | 17,183,718 | -0.52(-7.82%) |
Oct 18, 2010 | 6.478 | 6.683 | 6.356 | 6.673 | 7,643,618 | +0.15(+2.36%) |
Oct 15, 2010 | 6.627 | 6.645 | 6.310 | 6.520 | 12,217,287 | -0.06(-0.92%) |
Oct 14, 2010 | 6.524 | 6.701 | 6.450 | 6.580 | 12,378,661 | +0.12(+1.88%) |
Oct 13, 2010 | 6.319 | 6.515 | 6.300 | 6.459 | 10,403,217 | +0.23(+3.74%) |
Oct 12, 2010 | 6.226 | 6.245 | 6.077 | 6.226 | 9,473,374 | -0.04(-0.60%) |
Oct 11, 2010 | 6.245 | 6.319 | 6.151 | 6.263 | 7,117,749 | +0.03(+0.45%) |
Oct 08, 2010 | 6.235 | 6.245 | 5.993 | 6.235 | 10,652,017 | +0.26(+4.37%) |
Oct 07, 2010 | 6.291 | 6.310 | 5.853 | 5.974 | 6,726 | -0.27(-4.33%) |
Oct 06, 2010 | 6.217 | 6.273 | 6.133 | 6.245 | 8,639,329 | +0.08(+1.36%) |
Oct 05, 2010 | 5.965 | 6.161 | 5.956 | 6.161 | 10,970,345 | +0.34(+5.76%) |
Oct 04, 2010 | 5.909 | 5.909 | 5.779 | 5.825 | 5,120,057 | -0.12(-2.04%) |
Oct 01, 2010 | 5.946 | 6.012 | 5.918 | 5.946 | 7,094,256 | +0.06(+0.95%) |
Sep 30, 2010 | 5.893 | 6.002 | 5.732 | 5.890 | 9,510,879 | -0.03(-0.47%) |
Sep 29, 2010 | 5.928 | 5.993 | 5.872 | 5.918 | 5,364 | -0.02(-0.31%) |
Sep 28, 2010 | 5.741 | 5.937 | 5.490 | 5.937 | 14,046 | +0.19(+3.28%) |
Sep 27, 2010 | 5.872 | 5.872 | 5.723 | 5.748 | 4,963,969 | -0.08(-1.32%) |
Sep 24, 2010 | 5.872 | 5.918 | 5.741 | 5.825 | 8,228,078 | +0.07(+1.13%) |
Sep 23, 2010 | 5.862 | 5.928 | 5.741 | 5.760 | 14,072 | -0.15(-2.52%) |
Sep 22, 2010 | 5.956 | 6.002 | 5.797 | 5.909 | 9,087,164 | +0.07(+1.12%) |
Sep 21, 2010 | 5.779 | 5.909 | 5.676 | 5.844 | 14,516 | +0.00(+0.00%) |
Sep 20, 2010 | 5.741 | 5.872 | 5.676 | 5.844 | 10,722,070 | +0.14(+2.45%) |
Sep 17, 2010 | 5.704 | 5.834 | 5.629 | 5.704 | 10,783,750 | +0.03(+0.49%) |
Sep 15, 2010 | 5.601 | 5.704 | 5.555 | 5.676 | 5,811,801 | +0.04(+0.66%) |
Sep 14, 2010 | 5.574 | 5.741 | 5.527 | 5.639 | 6,459 | +0.19(+3.42%) |
Sep 13, 2010 | 5.471 | 5.546 | 5.443 | 5.452 | 5,531,075 | +0.05(+0.86%) |
Sep 10, 2010 | 5.313 | 5.462 | 5.294 | 5.406 | 5,257,857 | +0.08(+1.58%) |
Sep 09, 2010 | 5.574 | 5.611 | 5.266 | 5.322 | 2,145 | -0.20(-3.55%) |
Sep 08, 2010 | 5.592 | 5.639 | 5.462 | 5.518 | 7,988,714 | -0.02(-0.34%) |
Sep 07, 2010 | 5.499 | 5.592 | 5.452 | 5.536 | 14,984 | +0.08(+1.54%) |
Sep 03, 2010 | 5.331 | 5.452 | 5.266 | 5.452 | 7,692,607 | +0.06(+1.04%) |
Sep 02, 2010 | 5.415 | 5.462 | 5.294 | 5.396 | 5,918 | +0.08(+1.58%) |
Sep 01, 2010 | 5.415 | 5.466 | 5.238 | 5.313 | 9,181,455 | +0.02(+0.35%) |
Aug 31, 2010 | 5.331 | 5.536 | 5.163 | 5.294 | 7,852 | +0.21(+4.03%) |
Aug 30, 2010 | 5.154 | 5.182 | 5.005 | 5.089 | 6,881,299 | -0.03(-0.55%) |
Aug 27, 2010 | 4.856 | 5.117 | 4.781 | 5.117 | 13,741,933 | +0.34(+7.02%) |
Aug 26, 2010 | 4.753 | 4.893 | 4.744 | 4.781 | 5,728 | +0.05(+0.98%) |
Aug 25, 2010 | 4.567 | 4.753 | 4.520 | 4.735 | 5,672 | +0.26(+5.83%) |
Aug 24, 2010 | 4.446 | 4.623 | 4.427 | 4.474 | 30,019 | -0.06(-1.23%) |
Aug 23, 2010 | 4.632 | 4.679 | 4.530 | 4.530 | 3,876,565 | -0.08(-1.82%) |
Aug 20, 2010 | 4.651 | 4.651 | 4.548 | 4.614 | 4,434,480 | -0.09(-1.98%) |
Aug 19, 2010 | 4.763 | 4.856 | 4.669 | 4.707 | 22,062 | -0.01(-0.20%) |
Aug 18, 2010 | 4.586 | 4.716 | 4.558 | 4.716 | 89,029 | +0.09(+2.02%) |
Aug 17, 2010 | 4.632 | 4.651 | 4.576 | 4.623 | 13,676 | +0.05(+1.02%) |
Aug 16, 2010 | 4.604 | 4.632 | 4.558 | 4.576 | 3,273,521 | +0.07(+1.45%) |
Aug 13, 2010 | 4.511 | 4.623 | 4.511 | 4.511 | 3,954,549 | -0.12(-2.62%) |
Aug 12, 2010 | 4.558 | 4.674 | 4.558 | 4.632 | 5,886,710 | +0.10(+2.26%) |
Aug 11, 2010 | 4.660 | 4.660 | 4.502 | 4.530 | 5,883,918 | -0.11(-2.41%) |
Aug 10, 2010 | 4.623 | 4.772 | 4.567 | 4.641 | 23,669 | -0.13(-2.73%) |
Aug 09, 2010 | 4.735 | 4.772 | 4.660 | 4.772 | 4,763,226 | +0.00(+0.00%) |
Aug 06, 2010 | 4.772 | 4.870 | 4.716 | 4.772 | 6,169,585 | +0.02(+0.39%) |
Aug 05, 2010 | 4.800 | 4.828 | 4.725 | 4.753 | 4,088,708 | -0.07(-1.54%) |
Aug 04, 2010 | 4.772 | 4.828 | 4.725 | 4.828 | 2,562 | +0.14(+2.98%) |
Aug 03, 2010 | 4.632 | 4.772 | 4.632 | 4.688 | 5,845,355 | +0.04(+0.80%) |