Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.207 | 8.533 | 8.071 | 8.204 | 3,607,061 | -0.04(-0.43%) |
Sep 29, 2010 | 8.036 | 8.444 | 7.964 | 8.240 | 4,505,521 | +0.17(+2.09%) |
Sep 28, 2010 | 8.071 | 8.142 | 7.778 | 8.071 | 43,507 | +0.13(+1.68%) |
Sep 27, 2010 | 8.027 | 8.071 | 7.911 | 7.938 | 2,387,894 | -0.10(-1.22%) |
Sep 24, 2010 | 7.707 | 8.044 | 7.689 | 8.036 | 2,334,158 | +0.52(+6.86%) |
Sep 23, 2010 | 7.520 | 7.849 | 7.493 | 7.520 | 8,728 | -0.14(-1.86%) |
Sep 22, 2010 | 7.858 | 7.920 | 7.636 | 7.662 | 2,946,310 | -0.26(-3.25%) |
Sep 21, 2010 | 8.027 | 8.089 | 7.858 | 7.920 | 4,179,291 | +0.01(+0.11%) |
Sep 20, 2010 | 7.653 | 7.929 | 7.547 | 7.911 | 2,714,017 | +0.27(+3.49%) |
Sep 17, 2010 | 7.644 | 7.795 | 7.476 | 7.644 | 5,892,068 | -0.17(-2.16%) |
Sep 15, 2010 | 7.787 | 7.893 | 7.689 | 7.813 | 2,824,824 | -0.02(-0.23%) |
Sep 14, 2010 | 7.991 | 8.213 | 7.795 | 7.831 | 12,507,214 | -0.16(-2.00%) |
Sep 13, 2010 | 7.769 | 8.018 | 7.742 | 7.991 | 4,014,805 | +0.40(+5.27%) |
Sep 10, 2010 | 7.582 | 7.698 | 7.440 | 7.591 | 2,989,187 | +0.04(+0.47%) |
Sep 09, 2010 | 7.769 | 7.858 | 7.467 | 7.556 | 4,985,933 | -0.03(-0.35%) |
Sep 08, 2010 | 7.333 | 7.715 | 7.333 | 7.582 | 4,209,415 | +0.30(+4.15%) |
Sep 07, 2010 | 7.547 | 7.618 | 7.236 | 7.280 | 7,102 | -0.34(-4.43%) |
Sep 03, 2010 | 7.467 | 7.955 | 7.449 | 7.618 | 7,478,440 | +0.52(+7.39%) |
Sep 02, 2010 | 7.075 | 7.244 | 6.995 | 7.093 | 3,533 | +0.04(+0.63%) |
Sep 01, 2010 | 6.587 | 7.058 | 6.533 | 7.049 | 5,206,261 | +0.64(+9.99%) |
Aug 31, 2010 | 6.400 | 6.569 | 6.311 | 6.409 | 30,262 | -0.02(-0.28%) |
Aug 30, 2010 | 6.622 | 6.631 | 6.391 | 6.427 | 2,429,482 | -0.08(-1.23%) |
Aug 27, 2010 | 6.373 | 6.667 | 6.249 | 6.507 | 3,318,389 | +0.10(+1.53%) |
Aug 26, 2010 | 6.471 | 6.649 | 6.364 | 6.409 | 4,975 | -0.03(-0.41%) |
Aug 25, 2010 | 6.204 | 6.480 | 6.124 | 6.436 | 4,926 | +0.14(+2.26%) |
Aug 24, 2010 | 6.213 | 6.480 | 6.036 | 6.293 | 21,027 | -0.01(-0.14%) |
Aug 23, 2010 | 6.542 | 6.622 | 6.302 | 6.302 | 2,732,974 | -0.26(-3.93%) |
Aug 20, 2010 | 6.462 | 6.569 | 6.382 | 6.560 | 3,460,499 | +0.05(+0.82%) |
Aug 19, 2010 | 6.916 | 6.969 | 6.444 | 6.507 | 17,205 | -0.44(-6.39%) |
Aug 18, 2010 | 6.907 | 7.058 | 6.738 | 6.951 | 77,382 | +0.05(+0.77%) |
Aug 17, 2010 | 6.720 | 6.995 | 6.631 | 6.898 | 12,102 | +0.34(+5.15%) |
Aug 16, 2010 | 6.400 | 6.667 | 6.364 | 6.560 | 2,699,575 | +0.12(+1.79%) |
Aug 13, 2010 | 6.444 | 6.667 | 6.436 | 6.444 | 2,904,225 | -0.09(-1.37%) |
Aug 12, 2010 | 6.613 | 6.844 | 6.516 | 6.534 | 4,006,983 | -0.22(-3.28%) |
Aug 11, 2010 | 6.836 | 6.995 | 6.667 | 6.756 | 21,560 | -0.37(-5.24%) |
Aug 10, 2010 | 7.147 | 7.236 | 6.969 | 7.129 | 450 | -0.17(-2.31%) |
Aug 09, 2010 | 7.422 | 7.493 | 7.200 | 7.298 | 4,144,400 | +0.05(+0.74%) |
Aug 06, 2010 | 7.244 | 7.964 | 7.182 | 7.244 | 13,207,827 | -0.46(-6.00%) |
Aug 05, 2010 | 7.307 | 7.911 | 7.218 | 7.707 | 6,987,219 | +0.31(+4.21%) |
Aug 04, 2010 | 7.538 | 7.609 | 7.271 | 7.396 | 4,226,794 | -0.08(-1.07%) |
Aug 03, 2010 | 7.627 | 7.724 | 7.324 | 7.476 | 6,948,143 | -0.40(-5.08%) |
Aug 02, 2010 | 7.849 | 7.947 | 7.698 | 7.875 | 6,012,665 | +0.24(+3.14%) |
Jul 30, 2010 | 7.636 | 7.822 | 7.484 | 7.636 | 4,457,105 | -0.16(-2.05%) |
Jul 29, 2010 | 7.893 | 7.955 | 7.502 | 7.795 | 5,075,026 | -0.10(-1.24%) |
Jul 28, 2010 | 7.893 | 7.938 | 7.636 | 7.893 | 8,890 | +0.11(+1.37%) |
Jul 27, 2010 | 8.027 | 8.142 | 7.715 | 7.787 | 3,712 | -0.15(-1.90%) |
Jul 26, 2010 | 8.009 | 8.320 | 7.858 | 7.938 | 7,683,283 | -0.12(-1.43%) |
Jul 23, 2010 | 7.564 | 8.071 | 7.476 | 8.053 | 8,631,719 | +0.40(+5.23%) |
Jul 22, 2010 | 7.458 | 7.795 | 7.387 | 7.653 | 9,966,293 | +0.34(+4.62%) |
Jul 21, 2010 | 7.644 | 7.680 | 7.262 | 7.316 | 10,286,959 | -0.28(-3.74%) |
Jul 20, 2010 | 7.120 | 7.751 | 6.889 | 7.600 | 29,525,906 | +0.65(+9.34%) |
Jul 19, 2010 | 6.782 | 6.969 | 6.507 | 6.951 | 5,817,392 | +0.19(+2.76%) |
Jul 16, 2010 | 6.764 | 7.182 | 6.702 | 6.764 | 6,327,750 | -0.54(-7.42%) |
Jul 15, 2010 | 7.218 | 7.360 | 6.933 | 7.307 | 6,467,621 | +0.12(+1.73%) |
Jul 14, 2010 | 7.138 | 7.307 | 6.995 | 7.182 | 5,939,526 | -0.03(-0.37%) |
Jul 13, 2010 | 7.209 | 7.276 | 7.004 | 7.209 | 19,871 | +0.29(+4.24%) |
Jul 12, 2010 | 7.013 | 7.147 | 6.844 | 6.916 | 4,109,475 | -0.16(-2.26%) |
Jul 09, 2010 | 7.075 | 7.102 | 6.747 | 7.075 | 3,916,096 | +0.16(+2.31%) |
Jul 08, 2010 | 6.791 | 6.933 | 6.600 | 6.916 | 4,520,809 | +0.25(+3.73%) |
Jul 07, 2010 | 6.320 | 6.667 | 6.267 | 6.667 | 5,714,048 | +0.39(+6.23%) |
Jul 06, 2010 | 6.276 | 6.658 | 6.204 | 6.276 | 9,988 | -0.01(-0.14%) |
Jul 02, 2010 | 6.284 | 6.427 | 6.124 | 6.284 | 5,807,871 | +0.06(+1.00%) |