Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.016 | 8.174 | 7.920 | 8.021 | 48,974 | -0.03(-0.32%) |
Sep 29, 2010 | 8.033 | 8.125 | 7.920 | 8.047 | 8,268,274 | -0.06(-0.78%) |
Sep 28, 2010 | 8.082 | 8.125 | 7.948 | 8.111 | 7,143,780 | +0.06(+0.79%) |
Sep 27, 2010 | 8.019 | 8.125 | 8.005 | 8.047 | 5,691,386 | +0.03(+0.35%) |
Sep 24, 2010 | 7.941 | 8.026 | 7.884 | 8.019 | 4,368,028 | +0.18(+2.34%) |
Sep 23, 2010 | 7.835 | 7.891 | 7.786 | 7.835 | 779 | -0.11(-1.42%) |
Sep 22, 2010 | 7.990 | 8.082 | 7.867 | 7.948 | 5,899,360 | -0.09(-1.14%) |
Sep 21, 2010 | 8.026 | 8.153 | 7.920 | 8.040 | 9,905,536 | +0.00(+0.00%) |
Sep 20, 2010 | 7.687 | 8.061 | 7.687 | 8.040 | 7,531,343 | +0.35(+4.60%) |
Sep 17, 2010 | 7.687 | 7.800 | 7.616 | 7.687 | 6,125,513 | -0.07(-0.91%) |
Sep 15, 2010 | 7.757 | 7.884 | 7.687 | 7.757 | 6,526,587 | -0.15(-1.88%) |
Sep 14, 2010 | 7.842 | 7.976 | 7.786 | 7.906 | 4,926,527 | +0.02(+0.27%) |
Sep 13, 2010 | 7.891 | 7.920 | 7.821 | 7.884 | 6,157,648 | +0.08(+1.00%) |
Sep 10, 2010 | 7.828 | 7.856 | 7.771 | 7.807 | 3,332,442 | -0.04(-0.54%) |
Sep 09, 2010 | 7.877 | 7.906 | 7.743 | 7.849 | 4,081,322 | +0.06(+0.82%) |
Sep 08, 2010 | 7.814 | 7.941 | 7.750 | 7.786 | 5,461,339 | +0.01(+0.18%) |
Sep 07, 2010 | 7.786 | 7.807 | 7.665 | 7.771 | 1,010 | -0.10(-1.26%) |
Sep 03, 2010 | 7.736 | 7.877 | 7.708 | 7.870 | 5,076,822 | +0.15(+1.92%) |
Sep 02, 2010 | 7.559 | 7.722 | 7.461 | 7.722 | 638 | +0.19(+2.53%) |
Sep 01, 2010 | 7.319 | 7.545 | 7.270 | 7.531 | 7,713,442 | +0.28(+3.80%) |
Aug 31, 2010 | 7.242 | 7.411 | 7.213 | 7.256 | 281,270 | -0.09(-1.25%) |
Aug 30, 2010 | 7.468 | 7.510 | 7.340 | 7.348 | 4,494,907 | -0.14(-1.89%) |
Aug 27, 2010 | 7.461 | 7.510 | 7.270 | 7.489 | 6,203,064 | +0.02(+0.33%) |
Aug 26, 2010 | 7.446 | 7.503 | 7.309 | 7.464 | 566 | +0.10(+1.29%) |
Aug 25, 2010 | 7.249 | 7.413 | 7.157 | 7.369 | 94,200 | +0.11(+1.56%) |
Aug 24, 2010 | 7.284 | 7.390 | 7.213 | 7.256 | 1,263 | -0.13(-1.82%) |
Aug 23, 2010 | 7.397 | 7.510 | 7.362 | 7.390 | 4,627,799 | +0.04(+0.58%) |
Aug 20, 2010 | 7.418 | 7.446 | 7.326 | 7.348 | 7,181,411 | -0.13(-1.70%) |
Aug 19, 2010 | 7.665 | 7.665 | 7.461 | 7.475 | 1,263 | -0.23(-2.94%) |
Aug 18, 2010 | 7.701 | 7.807 | 7.644 | 7.701 | 6,037,891 | -0.02(-0.27%) |
Aug 17, 2010 | 7.609 | 7.800 | 7.510 | 7.722 | 6,710,868 | +0.19(+2.53%) |
Aug 16, 2010 | 7.446 | 7.609 | 7.298 | 7.531 | 6,377,750 | +0.03(+0.38%) |
Aug 13, 2010 | 7.503 | 7.736 | 7.425 | 7.503 | 6,196,869 | +0.02(+0.28%) |
Aug 12, 2010 | 7.404 | 7.595 | 7.277 | 7.482 | 6,379,096 | -0.01(-0.19%) |
Aug 11, 2010 | 7.743 | 7.778 | 7.487 | 7.496 | 1,265 | -0.39(-4.93%) |
Aug 10, 2010 | 7.722 | 8.054 | 7.708 | 7.884 | 13,250,580 | +0.06(+0.81%) |
Aug 09, 2010 | 7.559 | 7.870 | 7.531 | 7.821 | 12,803,542 | +0.30(+3.94%) |
Aug 06, 2010 | 7.524 | 7.567 | 7.086 | 7.524 | 11,236,005 | -0.01(-0.19%) |
Aug 05, 2010 | 7.383 | 7.588 | 7.369 | 7.538 | 5,735,566 | +0.09(+1.23%) |
Aug 04, 2010 | 7.376 | 7.489 | 7.298 | 7.446 | 4,696,433 | +0.06(+0.86%) |
Aug 03, 2010 | 7.552 | 7.595 | 7.360 | 7.383 | 7,094,679 | -0.22(-2.88%) |
Aug 02, 2010 | 7.390 | 7.623 | 7.390 | 7.602 | 7,732,338 | +0.32(+4.36%) |
Jul 30, 2010 | 7.284 | 7.326 | 7.150 | 7.284 | 5,850,547 | -0.02(-0.29%) |
Jul 29, 2010 | 7.531 | 7.545 | 7.256 | 7.305 | 6,074,336 | -0.15(-1.99%) |
Jul 28, 2010 | 7.453 | 7.552 | 7.411 | 7.453 | 757 | -0.11(-1.49%) |
Jul 27, 2010 | 7.567 | 7.567 | 7.369 | 7.567 | 1,012 | +0.17(+2.29%) |
Jul 26, 2010 | 7.369 | 7.418 | 7.319 | 7.397 | 5,895,373 | +0.01(+0.10%) |
Jul 23, 2010 | 7.340 | 7.411 | 7.249 | 7.390 | 8,399,693 | +0.05(+0.67%) |
Jul 22, 2010 | 7.178 | 7.369 | 7.143 | 7.340 | 7,767,989 | +0.25(+3.59%) |
Jul 21, 2010 | 7.263 | 7.298 | 7.037 | 7.086 | 7,063,398 | -0.16(-2.15%) |
Jul 20, 2010 | 7.242 | 7.277 | 6.987 | 7.242 | 5,733,137 | +0.13(+1.79%) |
Jul 19, 2010 | 7.121 | 7.164 | 7.044 | 7.114 | 4,474,313 | +0.06(+0.90%) |
Jul 16, 2010 | 7.051 | 7.164 | 7.001 | 7.051 | 10,711,795 | -0.16(-2.16%) |
Jul 15, 2010 | 7.185 | 7.227 | 7.065 | 7.206 | 7,338,148 | -0.01(-0.10%) |
Jul 14, 2010 | 7.178 | 7.340 | 7.136 | 7.213 | 8,332,461 | -0.01(-0.20%) |
Jul 13, 2010 | 7.355 | 7.390 | 7.178 | 7.227 | 283 | -0.01(-0.20%) |
Jul 12, 2010 | 7.185 | 7.263 | 7.114 | 7.242 | 9,121,745 | +0.01(+0.20%) |
Jul 09, 2010 | 7.227 | 7.252 | 6.832 | 7.227 | 18,284,302 | +0.31(+4.49%) |
Jul 08, 2010 | 7.107 | 7.107 | 6.818 | 6.917 | 11,470,432 | -0.05(-0.71%) |
Jul 07, 2010 | 6.358 | 7.008 | 6.323 | 6.966 | 24,994,592 | +0.68(+10.79%) |
Jul 06, 2010 | 6.542 | 6.634 | 6.231 | 6.288 | 6,271 | -0.16(-2.41%) |
Jul 02, 2010 | 6.443 | 6.606 | 6.387 | 6.443 | 6,893,019 | +0.02(+0.33%) |