Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.338 | 8.516 | 8.178 | 8.338 | 4,270 | -0.17(-2.00%) |
Sep 29, 2010 | 8.194 | 8.508 | 8.179 | 8.508 | 667,039 | +0.26(+3.15%) |
Sep 28, 2010 | 8.202 | 8.257 | 7.942 | 8.249 | 414 | +0.10(+1.25%) |
Sep 27, 2010 | 8.091 | 8.209 | 8.005 | 8.147 | 742,681 | +0.05(+0.58%) |
Sep 24, 2010 | 7.863 | 8.099 | 7.738 | 8.099 | 637,936 | +0.37(+4.78%) |
Sep 23, 2010 | 7.651 | 7.958 | 7.635 | 7.730 | 1,719 | -0.02(-0.20%) |
Sep 22, 2010 | 7.848 | 7.974 | 7.722 | 7.745 | 529,744 | -0.12(-1.50%) |
Sep 21, 2010 | 7.769 | 7.879 | 7.667 | 7.863 | 664,232 | +0.11(+1.42%) |
Sep 20, 2010 | 7.517 | 7.761 | 7.392 | 7.753 | 753,868 | +0.24(+3.25%) |
Sep 17, 2010 | 7.510 | 7.596 | 7.274 | 7.510 | 572,257 | +0.03(+0.42%) |
Sep 15, 2010 | 7.659 | 7.706 | 7.431 | 7.478 | 668,181 | -0.21(-2.76%) |
Sep 14, 2010 | 7.714 | 7.848 | 7.612 | 7.690 | 501,527 | -0.06(-0.81%) |
Sep 13, 2010 | 7.698 | 7.777 | 7.572 | 7.753 | 457,330 | +0.15(+1.96%) |
Sep 10, 2010 | 7.572 | 7.659 | 7.541 | 7.604 | 350,657 | +0.05(+0.62%) |
Sep 09, 2010 | 7.628 | 7.628 | 7.462 | 7.557 | 390,378 | +0.06(+0.84%) |
Sep 08, 2010 | 7.470 | 7.643 | 7.447 | 7.494 | 272,036 | +0.03(+0.42%) |
Sep 07, 2010 | 7.635 | 7.690 | 7.447 | 7.462 | 1,400 | -0.24(-3.16%) |
Sep 03, 2010 | 7.502 | 7.722 | 7.486 | 7.706 | 475,132 | +0.31(+4.14%) |
Sep 02, 2010 | 7.470 | 7.643 | 7.384 | 7.399 | 1,013 | -0.11(-1.47%) |
Sep 01, 2010 | 7.234 | 7.537 | 7.171 | 7.510 | 530,439 | +0.40(+5.61%) |
Aug 31, 2010 | 7.101 | 7.164 | 6.920 | 7.111 | 7,712 | +0.09(+1.26%) |
Aug 30, 2010 | 7.038 | 7.164 | 6.959 | 7.022 | 1,065,156 | -0.06(-0.89%) |
Aug 27, 2010 | 6.951 | 7.116 | 6.904 | 7.085 | 726,257 | +0.15(+2.15%) |
Aug 26, 2010 | 7.061 | 7.195 | 6.881 | 6.936 | 980 | -0.07(-1.01%) |
Aug 25, 2010 | 6.818 | 7.022 | 6.685 | 7.006 | 971 | +0.14(+2.06%) |
Aug 24, 2010 | 6.755 | 6.975 | 6.715 | 6.865 | 3,946 | +0.00(+0.00%) |
Aug 23, 2010 | 6.873 | 6.951 | 6.802 | 6.865 | 445,686 | +0.03(+0.46%) |
Aug 20, 2010 | 6.904 | 6.928 | 6.739 | 6.833 | 710,292 | -0.09(-1.36%) |
Aug 19, 2010 | 7.069 | 7.085 | 6.912 | 6.928 | 4,026 | -0.20(-2.76%) |
Aug 18, 2010 | 7.085 | 7.179 | 6.967 | 7.124 | 15,406 | +0.07(+1.00%) |
Aug 17, 2010 | 7.147 | 7.147 | 7.007 | 7.053 | 2,351 | +0.02(+0.33%) |
Aug 16, 2010 | 7.007 | 7.077 | 6.967 | 7.030 | 860,063 | -0.02(-0.33%) |
Aug 13, 2010 | 7.053 | 7.327 | 7.046 | 7.053 | 408,374 | -0.20(-2.70%) |
Aug 12, 2010 | 7.163 | 7.335 | 7.124 | 7.249 | 523,778 | +0.00(+0.00%) |
Aug 11, 2010 | 7.335 | 7.343 | 7.202 | 7.249 | 541,172 | -0.25(-3.34%) |
Aug 10, 2010 | 7.555 | 7.562 | 7.241 | 7.500 | 707,393 | -0.19(-2.44%) |
Aug 09, 2010 | 7.829 | 7.922 | 7.664 | 7.688 | 486,800 | -0.13(-1.70%) |
Aug 06, 2010 | 7.821 | 7.852 | 7.648 | 7.821 | 596,848 | -0.05(-0.70%) |
Aug 05, 2010 | 7.813 | 7.962 | 7.758 | 7.875 | 486,410 | +0.00(+0.00%) |
Aug 04, 2010 | 7.508 | 7.899 | 7.476 | 7.875 | 1,121,816 | +0.41(+5.45%) |
Aug 03, 2010 | 7.648 | 7.946 | 7.421 | 7.468 | 1,739,033 | +0.14(+1.92%) |
Aug 02, 2010 | 7.281 | 7.468 | 7.226 | 7.327 | 607,530 | +0.12(+1.63%) |
Jul 30, 2010 | 7.210 | 7.382 | 7.046 | 7.210 | 621,279 | +0.04(+0.55%) |
Jul 29, 2010 | 7.335 | 7.382 | 7.061 | 7.171 | 438,986 | -0.08(-1.08%) |
Jul 28, 2010 | 7.249 | 7.570 | 7.187 | 7.249 | 1,582 | -0.09(-1.17%) |
Jul 27, 2010 | 7.398 | 7.641 | 7.312 | 7.335 | 926,902 | -0.01(-0.11%) |
Jul 26, 2010 | 7.367 | 7.406 | 7.234 | 7.343 | 569,613 | -0.03(-0.42%) |
Jul 23, 2010 | 7.241 | 7.374 | 7.155 | 7.374 | 495,273 | +0.09(+1.18%) |
Jul 22, 2010 | 7.069 | 7.343 | 6.967 | 7.288 | 907,744 | +0.38(+5.44%) |
Jul 21, 2010 | 7.296 | 7.296 | 6.866 | 6.913 | 619,553 | -0.30(-4.13%) |
Jul 20, 2010 | 6.826 | 7.241 | 6.779 | 7.210 | 619,290 | +0.30(+4.30%) |
Jul 19, 2010 | 6.842 | 6.928 | 6.584 | 6.913 | 1,025,900 | +0.13(+1.85%) |
Jul 16, 2010 | 6.787 | 6.975 | 6.756 | 6.787 | 737,951 | -0.27(-3.77%) |
Jul 15, 2010 | 7.226 | 7.226 | 6.905 | 7.053 | 710,467 | -0.14(-1.96%) |
Jul 14, 2010 | 7.140 | 7.320 | 7.014 | 7.194 | 638 | +0.05(+0.66%) |
Jul 13, 2010 | 7.147 | 7.179 | 6.897 | 7.147 | 3,867 | +0.26(+3.75%) |
Jul 12, 2010 | 6.983 | 7.046 | 6.819 | 6.889 | 390,492 | -0.15(-2.11%) |
Jul 09, 2010 | 7.038 | 7.116 | 6.834 | 7.038 | 660,225 | +0.16(+2.39%) |
Jul 08, 2010 | 6.873 | 6.967 | 6.740 | 6.873 | 1,175 | +0.02(+0.23%) |
Jul 07, 2010 | 6.795 | 6.928 | 6.740 | 6.858 | 1,340,977 | +0.07(+1.04%) |
Jul 06, 2010 | 6.787 | 7.171 | 6.701 | 6.787 | 2,234 | -0.21(-3.02%) |
Jul 02, 2010 | 6.999 | 7.335 | 6.928 | 6.999 | 623,381 | -0.20(-2.72%) |