Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.000 | 8.190 | 7.980 | 8.070 | 598,728 | +0.23(+2.93%) |
Sep 29, 2010 | 7.650 | 7.890 | 7.640 | 7.840 | 902,401 | +0.37(+4.95%) |
Sep 28, 2010 | 7.430 | 7.470 | 7.310 | 7.470 | 409,264 | +0.03(+0.40%) |
Sep 27, 2010 | 7.320 | 7.450 | 7.320 | 7.440 | 300,043 | +0.19(+2.62%) |
Sep 24, 2010 | 7.150 | 7.270 | 7.030 | 7.250 | 190,118 | +0.30(+4.32%) |
Sep 23, 2010 | 6.900 | 7.040 | 6.870 | 6.950 | 133,674 | -0.02(-0.29%) |
Sep 22, 2010 | 7.090 | 7.090 | 6.940 | 6.970 | 201,681 | -0.28(-3.86%) |
Sep 21, 2010 | 7.340 | 7.350 | 7.250 | 7.250 | 278,446 | -0.18(-2.42%) |
Sep 20, 2010 | 7.190 | 7.470 | 7.190 | 7.430 | 373,438 | +0.60(+8.78%) |
Sep 17, 2010 | 6.850 | 6.950 | 6.450 | 6.830 | 240,337 | +0.63(+10.16%) |
Sep 15, 2010 | 6.250 | 6.300 | 6.200 | 6.200 | 58,500 | -0.10(-1.59%) |
Sep 14, 2010 | 6.350 | 6.350 | 6.200 | 6.300 | 129,117 | -0.08(-1.25%) |
Sep 13, 2010 | 6.380 | 6.380 | 6.290 | 6.380 | 264,532 | +0.04(+0.63%) |
Sep 10, 2010 | 6.270 | 6.350 | 6.260 | 6.340 | 81,993 | +0.07(+1.12%) |
Sep 09, 2010 | 6.360 | 6.370 | 6.260 | 6.270 | 84,821 | -0.05(-0.79%) |
Sep 08, 2010 | 6.170 | 6.340 | 6.150 | 6.320 | 187,557 | +0.15(+2.43%) |
Sep 07, 2010 | 6.300 | 6.300 | 6.140 | 6.170 | 158,911 | -0.19(-2.99%) |
Sep 03, 2010 | 6.290 | 6.360 | 6.290 | 6.360 | 159,292 | +0.11(+1.76%) |
Sep 02, 2010 | 6.030 | 6.280 | 6.030 | 6.250 | 96,784 | +0.29(+4.87%) |
Sep 01, 2010 | 5.850 | 5.960 | 5.820 | 5.960 | 147,070 | +0.17(+2.94%) |
Aug 31, 2010 | 5.800 | 5.830 | 5.700 | 5.790 | 176,049 | -0.05(-0.86%) |
Aug 30, 2010 | 5.940 | 5.950 | 5.800 | 5.840 | 79,696 | -0.06(-1.02%) |
Aug 27, 2010 | 5.700 | 5.900 | 5.650 | 5.900 | 91,932 | +0.16(+2.79%) |
Aug 26, 2010 | 5.750 | 5.850 | 5.710 | 5.740 | 216,084 | -0.20(-3.37%) |
Aug 25, 2010 | 5.700 | 5.940 | 5.680 | 5.940 | 152,466 | +0.26(+4.58%) |
Aug 24, 2010 | 5.630 | 5.750 | 5.630 | 5.680 | 261,856 | -0.06(-1.05%) |
Aug 23, 2010 | 5.840 | 5.840 | 5.700 | 5.740 | 629,688 | -0.25(-4.17%) |
Aug 20, 2010 | 6.050 | 6.050 | 5.920 | 5.990 | 206,723 | -0.10(-1.64%) |
Aug 19, 2010 | 6.230 | 6.300 | 6.070 | 6.090 | 215,815 | -0.24(-3.79%) |
Aug 18, 2010 | 6.300 | 6.350 | 6.250 | 6.330 | 91,549 | -0.06(-0.94%) |
Aug 17, 2010 | 6.220 | 6.390 | 6.220 | 6.390 | 98,154 | +0.13(+2.08%) |
Aug 16, 2010 | 6.250 | 6.280 | 6.200 | 6.260 | 109,514 | -0.08(-1.26%) |
Aug 13, 2010 | 6.370 | 6.380 | 6.300 | 6.340 | 225,850 | -0.05(-0.78%) |
Aug 12, 2010 | 6.350 | 6.420 | 6.250 | 6.390 | 167,016 | -0.11(-1.69%) |
Aug 11, 2010 | 6.600 | 6.600 | 6.500 | 6.500 | 187,031 | -0.22(-3.27%) |
Aug 10, 2010 | 6.770 | 6.770 | 6.670 | 6.720 | 91,755 | -0.27(-3.86%) |
Aug 09, 2010 | 6.900 | 6.990 | 6.900 | 6.990 | 76,145 | +0.27(+4.02%) |
Aug 06, 2010 | 6.740 | 6.750 | 6.600 | 6.720 | 259,108 | -0.25(-3.59%) |
Aug 05, 2010 | 6.900 | 6.980 | 6.850 | 6.970 | 675,212 | -0.30(-4.13%) |
Aug 04, 2010 | 7.250 | 7.290 | 7.150 | 7.270 | 99,812 | -0.06(-0.82%) |
Aug 03, 2010 | 7.390 | 7.390 | 7.250 | 7.330 | 123,220 | -0.14(-1.87%) |
Aug 02, 2010 | 7.340 | 7.500 | 7.100 | 7.470 | 297,086 | +0.50(+7.17%) |
Jul 30, 2010 | 6.730 | 6.970 | 6.730 | 6.970 | 141,298 | +0.05(+0.72%) |
Jul 29, 2010 | 6.800 | 7.010 | 6.800 | 6.920 | 188,820 | +0.12(+1.76%) |
Jul 28, 2010 | 6.700 | 6.880 | 6.700 | 6.800 | 59,212 | +0.12(+1.80%) |
Jul 27, 2010 | 6.740 | 6.740 | 6.600 | 6.680 | 67,030 | -0.12(-1.76%) |
Jul 26, 2010 | 6.800 | 6.840 | 6.750 | 6.800 | 130,583 | -0.04(-0.58%) |
Jul 23, 2010 | 6.880 | 6.880 | 6.760 | 6.840 | 67,516 | +0.06(+0.88%) |
Jul 22, 2010 | 6.560 | 6.800 | 6.560 | 6.780 | 164,710 | +0.35(+5.44%) |
Jul 21, 2010 | 6.550 | 6.550 | 6.350 | 6.430 | 190,597 | -0.17(-2.58%) |
Jul 20, 2010 | 6.310 | 6.600 | 6.310 | 6.600 | 176,695 | +0.39(+6.28%) |
Jul 19, 2010 | 6.400 | 6.400 | 6.180 | 6.210 | 382,945 | -0.24(-3.72%) |
Jul 16, 2010 | 6.570 | 6.650 | 6.420 | 6.450 | 324,170 | -0.55(-7.86%) |
Jul 15, 2010 | 7.070 | 7.100 | 6.950 | 7.000 | 129,386 | -0.07(-0.99%) |
Jul 14, 2010 | 7.190 | 7.190 | 7.050 | 7.070 | 118,883 | -0.11(-1.53%) |
Jul 13, 2010 | 7.050 | 7.200 | 7.050 | 7.180 | 129,395 | -0.12(-1.64%) |
Jul 12, 2010 | 7.300 | 7.350 | 7.180 | 7.300 | 45,113 | -0.10(-1.35%) |
Jul 09, 2010 | 7.280 | 7.400 | 7.280 | 7.400 | 86,103 | +0.21(+2.92%) |
Jul 08, 2010 | 7.270 | 7.270 | 7.110 | 7.190 | 94,499 | -0.30(-4.01%) |
Jul 07, 2010 | 7.250 | 7.490 | 7.250 | 7.490 | 57,412 | -0.12(-1.58%) |
Jul 06, 2010 | 7.620 | 7.750 | 7.600 | 7.610 | 121,312 | +0.43(+5.99%) |
Jul 02, 2010 | 7.300 | 7.340 | 7.150 | 7.180 | 70,173 | -0.17(-2.31%) |