Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.151 | 8.200 | 8.057 | 8.115 | 102,336 | -0.02(-0.25%) |
Sep 29, 2010 | 8.117 | 8.155 | 8.103 | 8.135 | 67,441 | -0.02(-0.21%) |
Sep 28, 2010 | 8.142 | 8.153 | 8.009 | 8.153 | 76,755 | +0.05(+0.58%) |
Sep 27, 2010 | 8.138 | 8.167 | 8.105 | 8.105 | 360,406 | -0.04(-0.48%) |
Sep 24, 2010 | 8.059 | 8.147 | 8.059 | 8.145 | 220,756 | +0.19(+2.38%) |
Sep 23, 2010 | 7.939 | 8.057 | 7.920 | 7.956 | 74,257 | -0.03(-0.35%) |
Sep 22, 2010 | 8.049 | 8.049 | 7.952 | 7.983 | 145,210 | -0.07(-0.84%) |
Sep 21, 2010 | 8.069 | 8.092 | 8.035 | 8.051 | 243,460 | -0.01(-0.15%) |
Sep 20, 2010 | 7.928 | 8.065 | 7.928 | 8.063 | 245,831 | +0.15(+1.86%) |
Sep 17, 2010 | 7.936 | 7.936 | 7.886 | 7.916 | 289,534 | +0.04(+0.57%) |
Sep 15, 2010 | 7.823 | 7.882 | 7.794 | 7.871 | 119,202 | +0.03(+0.41%) |
Sep 14, 2010 | 7.815 | 7.870 | 7.788 | 7.839 | 78,442 | +0.01(+0.14%) |
Sep 13, 2010 | 7.710 | 7.832 | 7.710 | 7.828 | 108,271 | +0.16(+2.09%) |
Sep 10, 2010 | 7.670 | 7.673 | 7.622 | 7.667 | 44,415 | -0.00(-0.02%) |
Sep 09, 2010 | 7.691 | 7.697 | 7.640 | 7.669 | 54,504 | +0.05(+0.71%) |
Sep 08, 2010 | 7.586 | 7.634 | 7.586 | 7.615 | 127,078 | +0.06(+0.83%) |
Sep 07, 2010 | 7.582 | 7.623 | 7.550 | 7.553 | 604,522 | -0.08(-1.06%) |
Sep 03, 2010 | 7.607 | 7.648 | 7.577 | 7.634 | 329,508 | +0.11(+1.44%) |
Sep 02, 2010 | 7.457 | 7.525 | 7.441 | 7.525 | 272,800 | +0.09(+1.20%) |
Sep 01, 2010 | 7.319 | 7.451 | 7.319 | 7.436 | 80,344 | +0.21(+2.93%) |
Aug 31, 2010 | 7.222 | 7.275 | 7.194 | 7.224 | 169,441 | -0.03(-0.43%) |
Aug 30, 2010 | 7.348 | 7.352 | 7.256 | 7.256 | 135,333 | -0.11(-1.53%) |
Aug 27, 2010 | 7.305 | 7.370 | 7.198 | 7.368 | 258,468 | +0.12(+1.59%) |
Aug 26, 2010 | 7.328 | 7.367 | 7.237 | 7.253 | 595,932 | -0.09(-1.26%) |
Aug 25, 2010 | 7.210 | 7.346 | 7.165 | 7.346 | 165,474 | +0.09(+1.18%) |
Aug 24, 2010 | 7.328 | 7.357 | 7.229 | 7.260 | 454,602 | -0.12(-1.63%) |
Aug 23, 2010 | 7.497 | 7.515 | 7.380 | 7.380 | 57,491 | -0.07(-0.97%) |
Aug 20, 2010 | 7.424 | 7.460 | 7.383 | 7.452 | 70,843 | +0.00(+0.06%) |
Aug 19, 2010 | 7.530 | 7.530 | 7.423 | 7.448 | 49,269 | -0.13(-1.74%) |
Aug 18, 2010 | 7.536 | 7.612 | 7.536 | 7.580 | 807,587 | +0.03(+0.40%) |
Aug 17, 2010 | 7.519 | 7.594 | 7.506 | 7.550 | 76,493 | +0.10(+1.32%) |
Aug 16, 2010 | 7.399 | 7.483 | 7.385 | 7.452 | 137,305 | +0.02(+0.29%) |
Aug 13, 2010 | 7.462 | 7.471 | 7.430 | 7.430 | 72,365 | -0.07(-0.89%) |
Aug 12, 2010 | 7.439 | 7.505 | 7.372 | 7.497 | 186,540 | -0.06(-0.79%) |
Aug 11, 2010 | 7.635 | 7.640 | 7.538 | 7.556 | 174,687 | -0.23(-3.01%) |
Aug 10, 2010 | 7.736 | 7.834 | 7.736 | 7.791 | 197,679 | -0.10(-1.29%) |
Aug 09, 2010 | 7.882 | 7.892 | 7.830 | 7.892 | 98,839 | +0.07(+0.85%) |
Aug 06, 2010 | 7.782 | 7.835 | 7.719 | 7.825 | 65,839 | -0.01(-0.11%) |
Aug 05, 2010 | 7.844 | 7.859 | 7.826 | 7.834 | 142,390 | -0.04(-0.52%) |
Aug 04, 2010 | 7.821 | 7.875 | 7.821 | 7.875 | 81,590 | +0.08(+1.02%) |
Aug 03, 2010 | 7.834 | 7.844 | 7.774 | 7.795 | 86,363 | -0.05(-0.61%) |
Aug 02, 2010 | 7.814 | 7.857 | 7.759 | 7.843 | 545,728 | +0.13(+1.69%) |
Jul 30, 2010 | 7.675 | 7.735 | 7.586 | 7.713 | 368,527 | -0.04(-0.48%) |
Jul 29, 2010 | 7.795 | 7.795 | 7.622 | 7.750 | 104,789 | +0.01(+0.08%) |
Jul 28, 2010 | 7.822 | 7.822 | 7.717 | 7.744 | 43,631 | -0.08(-1.07%) |
Jul 27, 2010 | 7.892 | 7.892 | 7.797 | 7.828 | 81,774 | -0.01(-0.10%) |
Jul 26, 2010 | 7.767 | 7.836 | 7.767 | 7.836 | 224,614 | +0.09(+1.19%) |
Jul 23, 2010 | 7.645 | 7.744 | 7.628 | 7.744 | 141,064 | +0.08(+1.03%) |
Jul 22, 2010 | 7.593 | 7.685 | 7.593 | 7.665 | 181,133 | +0.18(+2.45%) |
Jul 21, 2010 | 7.648 | 7.659 | 7.481 | 7.482 | 41,313 | -0.10(-1.33%) |
Jul 20, 2010 | 7.393 | 7.592 | 7.391 | 7.582 | 58,921 | +0.08(+1.04%) |
Jul 19, 2010 | 7.468 | 7.504 | 7.413 | 7.504 | 77,646 | +0.06(+0.76%) |
Jul 16, 2010 | 7.631 | 7.637 | 7.441 | 7.448 | 260,613 | -0.24(-3.18%) |
Jul 15, 2010 | 7.704 | 7.704 | 7.578 | 7.693 | 209,579 | +0.01(+0.12%) |
Jul 14, 2010 | 7.703 | 7.728 | 7.651 | 7.684 | 124,956 | +0.01(+0.19%) |
Jul 13, 2010 | 7.590 | 7.673 | 7.562 | 7.669 | 389,109 | +0.16(+2.10%) |
Jul 12, 2010 | 7.510 | 7.565 | 7.476 | 7.512 | 597,881 | +0.02(+0.25%) |
Jul 09, 2010 | 7.415 | 7.493 | 7.415 | 7.493 | 230,737 | +0.06(+0.80%) |
Jul 08, 2010 | 7.449 | 7.450 | 7.350 | 7.433 | 164,460 | +0.06(+0.79%) |
Jul 07, 2010 | 7.151 | 7.375 | 7.151 | 7.375 | 236,479 | +0.24(+3.43%) |
Jul 06, 2010 | 7.201 | 7.284 | 7.105 | 7.131 | 713,590 | -0.01(-0.11%) |
Jul 02, 2010 | 7.187 | 7.187 | 7.100 | 7.138 | 72,261 | -0.04(-0.58%) |