Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.590 | 8.627 | 8.365 | 8.465 | 361,301 | -0.10(-1.17%) |
Sep 29, 2010 | 8.622 | 8.667 | 8.555 | 8.565 | 336,131 | -0.11(-1.24%) |
Sep 28, 2010 | 8.465 | 8.692 | 8.342 | 8.672 | 440,905 | +0.21(+2.45%) |
Sep 27, 2010 | 8.350 | 8.470 | 8.300 | 8.465 | 303,784 | +0.15(+1.74%) |
Sep 24, 2010 | 8.210 | 8.370 | 8.110 | 8.320 | 459,457 | +0.26(+3.16%) |
Sep 23, 2010 | 8.275 | 8.417 | 8.052 | 8.065 | 806,286 | -0.04(-0.46%) |
Sep 22, 2010 | 8.127 | 8.152 | 8.047 | 8.102 | 436,486 | -0.03(-0.31%) |
Sep 21, 2010 | 8.167 | 8.240 | 8.120 | 8.127 | 605,732 | -0.08(-1.01%) |
Sep 20, 2010 | 7.957 | 8.230 | 7.947 | 8.210 | 457,485 | +0.24(+2.95%) |
Sep 17, 2010 | 7.869 | 8.075 | 7.844 | 7.974 | 557,248 | +0.13(+1.63%) |
Sep 15, 2010 | 7.927 | 7.962 | 7.767 | 7.847 | 243,643 | -0.09(-1.07%) |
Sep 14, 2010 | 7.962 | 8.055 | 7.909 | 7.932 | 196,098 | -0.04(-0.47%) |
Sep 13, 2010 | 7.879 | 8.000 | 7.872 | 7.969 | 293,718 | +0.18(+2.31%) |
Sep 10, 2010 | 7.817 | 7.974 | 7.702 | 7.789 | 207,472 | +0.01(+0.13%) |
Sep 09, 2010 | 8.065 | 8.107 | 7.682 | 7.779 | 247,933 | -0.22(-2.75%) |
Sep 08, 2010 | 7.882 | 8.035 | 7.832 | 8.000 | 355,195 | +0.15(+1.85%) |
Sep 07, 2010 | 7.939 | 7.982 | 7.832 | 7.854 | 461,284 | -0.09(-1.13%) |
Sep 03, 2010 | 7.777 | 7.952 | 7.732 | 7.944 | 330,645 | +0.26(+3.38%) |
Sep 02, 2010 | 7.679 | 7.799 | 7.519 | 7.684 | 2,642,731 | -0.03(-0.36%) |
Sep 01, 2010 | 7.422 | 7.794 | 7.384 | 7.712 | 838,302 | +0.41(+5.54%) |
Aug 31, 2010 | 7.122 | 7.329 | 7.109 | 7.307 | 657,423 | +0.16(+2.24%) |
Aug 30, 2010 | 7.322 | 7.344 | 7.134 | 7.147 | 325,534 | -0.23(-3.05%) |
Aug 27, 2010 | 7.257 | 7.399 | 7.064 | 7.372 | 352,175 | +0.21(+2.90%) |
Aug 26, 2010 | 7.254 | 7.269 | 7.104 | 7.164 | 239,088 | -0.08(-1.14%) |
Aug 25, 2010 | 6.952 | 7.267 | 6.892 | 7.247 | 334,964 | +0.24(+3.43%) |
Aug 24, 2010 | 7.037 | 7.099 | 6.962 | 7.007 | 184,953 | -0.14(-1.89%) |
Aug 23, 2010 | 7.154 | 7.232 | 7.097 | 7.142 | 314,417 | +0.05(+0.67%) |
Aug 20, 2010 | 6.902 | 7.094 | 6.902 | 7.094 | 332,700 | +0.16(+2.23%) |
Aug 19, 2010 | 7.009 | 7.031 | 6.909 | 6.939 | 329,661 | -0.10(-1.42%) |
Aug 18, 2010 | 7.074 | 7.147 | 6.937 | 7.039 | 212,198 | -0.03(-0.39%) |
Aug 17, 2010 | 7.002 | 7.124 | 6.944 | 7.067 | 203,996 | +0.12(+1.65%) |
Aug 16, 2010 | 6.877 | 6.969 | 6.779 | 6.952 | 178,379 | +0.08(+1.09%) |
Aug 13, 2010 | 6.847 | 6.989 | 6.822 | 6.877 | 340,682 | -0.01(-0.15%) |
Aug 12, 2010 | 6.759 | 6.989 | 6.754 | 6.887 | 252,980 | +0.01(+0.15%) |
Aug 11, 2010 | 6.942 | 7.002 | 6.852 | 6.877 | 484,970 | -0.19(-2.69%) |
Aug 10, 2010 | 7.257 | 7.259 | 7.032 | 7.067 | 350,216 | -0.26(-3.52%) |
Aug 09, 2010 | 7.227 | 7.337 | 7.134 | 7.324 | 345,853 | +0.17(+2.41%) |
Aug 06, 2010 | 7.254 | 7.254 | 7.102 | 7.152 | 364,380 | -0.13(-1.72%) |
Aug 05, 2010 | 7.407 | 7.434 | 7.277 | 7.277 | 168,525 | -0.20(-2.71%) |
Aug 04, 2010 | 7.384 | 7.574 | 7.334 | 7.479 | 167,406 | +0.12(+1.56%) |
Aug 03, 2010 | 7.387 | 7.487 | 7.357 | 7.364 | 177,467 | -0.06(-0.84%) |
Aug 02, 2010 | 7.599 | 7.599 | 7.377 | 7.427 | 392,385 | -0.04(-0.54%) |
Jul 30, 2010 | 7.122 | 7.564 | 7.122 | 7.467 | 700,024 | +0.25(+3.43%) |
Jul 29, 2010 | 7.377 | 7.377 | 7.127 | 7.219 | 222,376 | -0.09(-1.20%) |
Jul 28, 2010 | 7.277 | 7.354 | 7.127 | 7.307 | 335,828 | -0.02(-0.27%) |
Jul 27, 2010 | 7.302 | 7.478 | 7.272 | 7.327 | 439,814 | +0.03(+0.45%) |
Jul 26, 2010 | 7.119 | 7.297 | 7.079 | 7.294 | 412,968 | +0.22(+3.04%) |
Jul 23, 2010 | 6.884 | 7.094 | 6.834 | 7.079 | 461,436 | +0.18(+2.61%) |
Jul 22, 2010 | 6.742 | 6.907 | 6.709 | 6.899 | 944,815 | +0.25(+3.76%) |
Jul 21, 2010 | 6.752 | 6.837 | 6.607 | 6.649 | 386,371 | -0.09(-1.37%) |
Jul 20, 2010 | 6.389 | 6.747 | 6.362 | 6.742 | 337,843 | +0.30(+4.66%) |
Jul 19, 2010 | 6.212 | 6.499 | 6.212 | 6.442 | 241,171 | +0.06(+0.90%) |
Jul 16, 2010 | 6.557 | 6.564 | 6.377 | 6.384 | 311,941 | -0.24(-3.62%) |
Jul 15, 2010 | 6.757 | 6.764 | 6.552 | 6.624 | 141,540 | -0.15(-2.14%) |
Jul 14, 2010 | 6.737 | 6.814 | 6.687 | 6.769 | 143,404 | -0.04(-0.55%) |
Jul 13, 2010 | 6.669 | 6.814 | 6.582 | 6.807 | 239,164 | +0.24(+3.58%) |
Jul 12, 2010 | 6.697 | 6.699 | 6.569 | 6.572 | 90,109 | -0.13(-1.98%) |
Jul 09, 2010 | 6.582 | 6.717 | 6.547 | 6.704 | 315,901 | +0.11(+1.63%) |
Jul 08, 2010 | 6.622 | 6.624 | 6.487 | 6.597 | 227,375 | +0.03(+0.42%) |
Jul 07, 2010 | 6.394 | 6.572 | 6.377 | 6.569 | 233,529 | +0.22(+3.38%) |
Jul 06, 2010 | 6.504 | 6.624 | 6.314 | 6.354 | 266,761 | -0.07(-1.05%) |
Jul 02, 2010 | 6.482 | 6.522 | 6.279 | 6.422 | 170,181 | -0.02(-0.31%) |