Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 7.832 | 7.889 | 7.802 | 7.848 | 20,632,952 | -0.02(-0.23%) |
Oct 28, 2010 | 7.980 | 8.009 | 7.783 | 7.867 | 28,287,752 | -0.05(-0.62%) |
Oct 27, 2010 | 7.834 | 7.955 | 7.805 | 7.915 | 21,374,842 | +0.03(+0.35%) |
Oct 25, 2010 | 8.048 | 8.072 | 7.867 | 7.888 | 35,408,928 | -0.05(-0.58%) |
Oct 22, 2010 | 7.963 | 8.019 | 7.878 | 7.934 | 21,573,894 | +0.01(+0.11%) |
Oct 21, 2010 | 8.020 | 8.114 | 7.830 | 7.925 | 39,630,380 | -0.04(-0.51%) |
Oct 20, 2010 | 7.777 | 8.016 | 7.700 | 7.966 | 47,695,936 | +0.18(+2.35%) |
Oct 19, 2010 | 7.861 | 8.082 | 7.720 | 7.783 | 44,705,532 | -0.18(-2.21%) |
Oct 18, 2010 | 7.633 | 7.984 | 7.618 | 7.959 | 25,888,030 | +0.29(+3.85%) |
Oct 15, 2010 | 7.938 | 7.992 | 7.583 | 7.664 | 38,893,292 | -0.24(-3.06%) |
Oct 14, 2010 | 8.026 | 8.033 | 7.758 | 7.906 | 42,371,160 | -0.22(-2.77%) |
Oct 13, 2010 | 8.170 | 8.254 | 8.055 | 8.131 | 35,622,516 | +0.07(+0.83%) |
Oct 12, 2010 | 7.833 | 8.094 | 7.801 | 8.064 | 25,871,642 | +0.16(+1.96%) |
Oct 11, 2010 | 7.966 | 7.967 | 7.858 | 7.909 | 17,437,820 | -0.01(-0.09%) |
Oct 08, 2010 | 7.915 | 7.952 | 7.834 | 7.915 | 23,881,528 | +0.03(+0.39%) |
Oct 07, 2010 | 8.017 | 8.062 | 7.815 | 7.885 | 35,655,984 | -0.06(-0.72%) |
Oct 06, 2010 | 7.963 | 8.015 | 7.903 | 7.942 | 28,732,680 | -0.03(-0.35%) |
Oct 05, 2010 | 7.758 | 8.010 | 7.656 | 7.970 | 25,773 | +0.33(+4.35%) |
Oct 04, 2010 | 7.682 | 7.807 | 7.557 | 7.638 | 38,637,744 | -0.09(-1.12%) |
Oct 01, 2010 | 7.724 | 7.770 | 7.569 | 7.724 | 41,570,064 | +0.13(+1.73%) |
Sep 30, 2010 | 7.685 | 7.855 | 7.584 | 7.593 | 47,914,052 | -0.00(-0.06%) |
Sep 29, 2010 | 7.642 | 7.720 | 7.536 | 7.597 | 6,801 | -0.09(-1.16%) |
Sep 28, 2010 | 7.699 | 7.730 | 7.510 | 7.686 | 1,431 | +0.04(+0.57%) |
Sep 27, 2010 | 7.808 | 7.811 | 7.624 | 7.643 | 28,958,758 | -0.16(-2.06%) |
Sep 24, 2010 | 7.594 | 7.805 | 7.583 | 7.804 | 43,530,796 | +0.39(+5.32%) |
Sep 23, 2010 | 7.534 | 7.675 | 7.383 | 7.410 | 51,547 | -0.28(-3.63%) |
Sep 22, 2010 | 7.825 | 7.956 | 7.657 | 7.689 | 32,319,614 | -0.23(-2.94%) |
Sep 21, 2010 | 8.117 | 8.142 | 7.881 | 7.922 | 58,161,244 | -0.15(-1.89%) |
Sep 20, 2010 | 7.802 | 8.117 | 7.776 | 8.075 | 28,044,842 | +0.31(+3.99%) |
Sep 17, 2010 | 7.765 | 7.911 | 7.742 | 7.765 | 30,265,074 | -0.10(-1.33%) |
Sep 15, 2010 | 7.693 | 7.899 | 7.667 | 7.869 | 26,550,064 | +0.07(+0.88%) |
Sep 14, 2010 | 7.848 | 7.910 | 7.717 | 7.801 | 7,159 | -0.11(-1.36%) |
Sep 13, 2010 | 7.822 | 7.938 | 7.819 | 7.909 | 37,565,272 | +0.31(+4.02%) |
Sep 10, 2010 | 7.587 | 7.661 | 7.554 | 7.603 | 8,702,276 | +0.03(+0.46%) |
Sep 09, 2010 | 7.660 | 7.714 | 7.492 | 7.568 | 859 | +0.13(+1.69%) |
Sep 08, 2010 | 7.374 | 7.540 | 7.368 | 7.442 | 1,431 | +0.11(+1.45%) |
Sep 07, 2010 | 7.523 | 7.524 | 7.315 | 7.336 | 3,579 | -0.32(-4.14%) |
Sep 03, 2010 | 7.555 | 7.664 | 7.501 | 7.653 | 30,828,796 | +0.30(+4.03%) |
Sep 02, 2010 | 7.221 | 7.369 | 7.203 | 7.357 | 24,811,752 | +0.13(+1.84%) |
Sep 01, 2010 | 6.904 | 7.263 | 6.892 | 7.224 | 34,604,688 | +0.52(+7.73%) |
Aug 31, 2010 | 6.699 | 6.784 | 6.531 | 6.706 | 143,903 | +0.04(+0.59%) |
Aug 30, 2010 | 6.865 | 6.880 | 6.661 | 6.667 | 21,511,028 | -0.24(-3.52%) |
Aug 27, 2010 | 6.910 | 6.921 | 6.554 | 6.910 | 31,170,578 | +0.11(+1.56%) |
Aug 26, 2010 | 6.855 | 6.903 | 6.614 | 6.804 | 6,443 | +0.05(+0.81%) |
Aug 25, 2010 | 6.610 | 6.799 | 6.504 | 6.749 | 1,431 | +0.06(+0.83%) |
Aug 24, 2010 | 6.756 | 6.818 | 6.635 | 6.693 | 16,695 | -0.21(-3.00%) |
Aug 23, 2010 | 7.076 | 7.089 | 6.900 | 6.900 | 18,512,794 | -0.09(-1.28%) |
Aug 20, 2010 | 7.002 | 7.022 | 6.862 | 6.989 | 19,709,514 | -0.06(-0.79%) |
Aug 19, 2010 | 7.294 | 7.340 | 7.012 | 7.045 | 27,261,498 | -0.33(-4.42%) |
Aug 18, 2010 | 7.329 | 7.471 | 7.258 | 7.371 | 16,748,337 | +0.05(+0.65%) |
Aug 17, 2010 | 7.339 | 7.450 | 7.237 | 7.323 | 19,302,846 | +0.12(+1.69%) |
Aug 16, 2010 | 7.171 | 7.258 | 7.117 | 7.202 | 17,096,906 | -0.02(-0.27%) |
Aug 13, 2010 | 7.221 | 7.371 | 7.214 | 7.221 | 16,201,690 | -0.04(-0.60%) |
Aug 12, 2010 | 7.206 | 7.350 | 7.179 | 7.265 | 23,022,008 | -0.11(-1.48%) |
Aug 11, 2010 | 7.681 | 7.681 | 7.348 | 7.374 | 22,824 | -0.56(-7.04%) |
Aug 10, 2010 | 7.922 | 7.932 | 7.797 | 7.932 | 6,443 | -0.11(-1.39%) |
Aug 09, 2010 | 8.010 | 8.085 | 7.888 | 8.044 | 11,016,975 | +0.09(+1.16%) |
Aug 06, 2010 | 7.952 | 7.983 | 7.734 | 7.952 | 28,474,778 | -0.09(-1.16%) |
Aug 05, 2010 | 8.023 | 8.086 | 7.971 | 8.045 | 13,231,256 | -0.08(-1.03%) |
Aug 04, 2010 | 8.125 | 8.182 | 8.038 | 8.129 | 19,245,572 | +0.04(+0.48%) |
Aug 03, 2010 | 8.171 | 8.212 | 8.047 | 8.090 | 6,443 | -0.15(-1.85%) |