Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 7.576 | 7.651 | 7.551 | 7.607 | 700,956 | +0.02(+0.29%) |
Oct 28, 2010 | 7.716 | 7.763 | 7.573 | 7.585 | 1,307,258 | -0.07(-0.94%) |
Oct 27, 2010 | 7.613 | 7.694 | 7.570 | 7.657 | 1,415,037 | -0.05(-0.60%) |
Oct 25, 2010 | 7.828 | 7.928 | 7.686 | 7.704 | 1,419,365 | -0.08(-1.03%) |
Oct 22, 2010 | 7.778 | 7.816 | 7.739 | 7.783 | 884,154 | +0.01(+0.17%) |
Oct 21, 2010 | 7.770 | 7.873 | 7.648 | 7.770 | 1,393,357 | +0.05(+0.65%) |
Oct 20, 2010 | 7.727 | 7.859 | 7.681 | 7.720 | 2,336,949 | +0.06(+0.83%) |
Oct 19, 2010 | 7.545 | 7.775 | 7.486 | 7.656 | 4,764,799 | -0.14(-1.84%) |
Oct 18, 2010 | 7.925 | 7.944 | 7.762 | 7.800 | 3,553,569 | -0.08(-1.05%) |
Oct 15, 2010 | 7.985 | 8.077 | 7.873 | 7.882 | 2,545,379 | +0.00(+0.02%) |
Oct 14, 2010 | 8.000 | 8.036 | 7.839 | 7.881 | 1,520,076 | -0.11(-1.34%) |
Oct 13, 2010 | 7.877 | 8.042 | 7.859 | 7.988 | 1,436,338 | +0.14(+1.85%) |
Oct 12, 2010 | 7.928 | 7.928 | 7.826 | 7.843 | 2,545,786 | -0.09(-1.19%) |
Oct 11, 2010 | 8.038 | 8.038 | 7.932 | 7.938 | 1,161,462 | -0.10(-1.30%) |
Oct 08, 2010 | 8.042 | 8.090 | 7.986 | 8.042 | 2,102,866 | +0.06(+0.69%) |
Oct 07, 2010 | 7.984 | 8.030 | 7.962 | 7.986 | 3,548 | +0.03(+0.32%) |
Oct 06, 2010 | 7.938 | 7.974 | 7.887 | 7.961 | 1,803,416 | +0.02(+0.27%) |
Oct 05, 2010 | 7.789 | 7.958 | 7.720 | 7.939 | 1,137,303 | +0.24(+3.11%) |
Oct 04, 2010 | 7.773 | 7.844 | 7.638 | 7.699 | 931,386 | -0.11(-1.42%) |
Oct 01, 2010 | 7.810 | 7.920 | 7.705 | 7.810 | 1,092,954 | -0.02(-0.26%) |
Sep 30, 2010 | 7.831 | 7.959 | 7.698 | 7.831 | 43,018 | -0.03(-0.37%) |
Sep 29, 2010 | 7.810 | 7.970 | 7.744 | 7.860 | 1,931,022 | -0.04(-0.53%) |
Sep 28, 2010 | 7.754 | 7.915 | 7.567 | 7.902 | 1,670 | +0.15(+1.94%) |
Sep 27, 2010 | 7.786 | 7.787 | 7.659 | 7.752 | 679,634 | -0.04(-0.49%) |
Sep 24, 2010 | 7.641 | 7.790 | 7.532 | 7.790 | 1,720,034 | +0.26(+3.43%) |
Sep 23, 2010 | 7.643 | 7.714 | 7.521 | 7.532 | 8,109 | -0.16(-2.06%) |
Sep 22, 2010 | 7.817 | 7.879 | 7.671 | 7.690 | 1,712,094 | -0.14(-1.73%) |
Sep 21, 2010 | 7.804 | 7.925 | 7.756 | 7.825 | 2,483 | +0.05(+0.68%) |
Sep 20, 2010 | 7.606 | 7.781 | 7.563 | 7.773 | 1,843,056 | +0.18(+2.37%) |
Sep 17, 2010 | 7.593 | 7.663 | 7.499 | 7.593 | 2,718,886 | -0.01(-0.14%) |
Sep 15, 2010 | 7.503 | 7.635 | 7.503 | 7.603 | 1,533,619 | +0.09(+1.21%) |
Sep 14, 2010 | 7.513 | 7.575 | 7.487 | 7.513 | 120,456 | -0.03(-0.45%) |
Sep 13, 2010 | 7.386 | 7.570 | 7.360 | 7.547 | 1,301,813 | +0.25(+3.39%) |
Sep 10, 2010 | 7.286 | 7.372 | 7.249 | 7.299 | 1,235,449 | +0.02(+0.24%) |
Sep 09, 2010 | 7.405 | 7.405 | 7.219 | 7.281 | 872 | -0.02(-0.24%) |
Sep 08, 2010 | 7.318 | 7.459 | 7.271 | 7.299 | 1,160 | +0.01(+0.20%) |
Sep 07, 2010 | 7.315 | 7.341 | 7.260 | 7.284 | 5,640 | -0.04(-0.57%) |
Sep 03, 2010 | 7.290 | 7.336 | 7.152 | 7.326 | 1,423,800 | +0.15(+2.03%) |
Sep 02, 2010 | 7.237 | 7.265 | 7.088 | 7.180 | 2,809 | -0.10(-1.43%) |
Sep 01, 2010 | 7.070 | 7.321 | 7.046 | 7.284 | 1,435,052 | +0.36(+5.16%) |
Aug 31, 2010 | 6.927 | 7.035 | 6.887 | 6.927 | 8,435 | -0.03(-0.45%) |
Aug 30, 2010 | 7.073 | 7.077 | 6.957 | 6.958 | 1,367,586 | -0.13(-1.78%) |
Aug 27, 2010 | 7.084 | 7.099 | 6.831 | 7.084 | 789,579 | +0.19(+2.73%) |
Aug 26, 2010 | 6.985 | 7.042 | 6.868 | 6.896 | 6,845 | -0.04(-0.60%) |
Aug 25, 2010 | 6.797 | 6.950 | 6.759 | 6.938 | 8,915 | +0.11(+1.62%) |
Aug 24, 2010 | 6.735 | 6.910 | 6.662 | 6.827 | 17,313 | +0.01(+0.18%) |
Aug 23, 2010 | 6.924 | 6.993 | 6.766 | 6.815 | 1,801,324 | -0.09(-1.24%) |
Aug 20, 2010 | 6.878 | 6.916 | 6.777 | 6.900 | 736,300 | -0.03(-0.41%) |
Aug 19, 2010 | 7.146 | 7.157 | 6.841 | 6.928 | 5,914 | -0.27(-3.70%) |
Aug 18, 2010 | 7.146 | 7.273 | 7.024 | 7.195 | 66,534 | +0.03(+0.45%) |
Aug 17, 2010 | 7.000 | 7.221 | 6.978 | 7.162 | 16,840 | +0.21(+3.04%) |
Aug 16, 2010 | 6.831 | 6.955 | 6.763 | 6.951 | 1,145,605 | +0.07(+0.98%) |
Aug 13, 2010 | 6.884 | 6.965 | 6.831 | 6.884 | 1,218,061 | +0.01(+0.16%) |
Aug 12, 2010 | 6.803 | 6.926 | 6.800 | 6.873 | 1,252,378 | -0.06(-0.80%) |
Aug 11, 2010 | 7.162 | 7.162 | 6.911 | 6.928 | 17,128 | -0.30(-4.17%) |
Aug 10, 2010 | 7.386 | 7.403 | 7.198 | 7.230 | 7,304 | -0.26(-3.45%) |
Aug 09, 2010 | 7.405 | 7.497 | 7.349 | 7.488 | 1,262,972 | +0.13(+1.75%) |
Aug 06, 2010 | 7.360 | 7.434 | 7.195 | 7.360 | 1,339,324 | -0.05(-0.62%) |
Aug 05, 2010 | 7.396 | 7.445 | 7.341 | 7.406 | 857 | -0.03(-0.35%) |
Aug 04, 2010 | 7.417 | 7.499 | 7.311 | 7.432 | 1,615,116 | +0.02(+0.27%) |
Aug 03, 2010 | 7.490 | 7.560 | 7.364 | 7.411 | 2,513 | -0.11(-1.53%) |