Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 7.765 | 7.824 | 7.717 | 7.775 | 747,377 | +0.01(+0.19%) |
Sep 29, 2010 | 7.750 | 7.812 | 7.720 | 7.760 | 846,726 | -0.01(-0.19%) |
Sep 28, 2010 | 7.752 | 7.784 | 7.703 | 7.775 | 858,753 | +0.01(+0.08%) |
Sep 27, 2010 | 7.784 | 7.801 | 7.733 | 7.769 | 740,940 | -0.02(-0.27%) |
Sep 24, 2010 | 7.758 | 7.809 | 7.728 | 7.790 | 894,860 | +0.21(+2.76%) |
Sep 23, 2010 | 7.622 | 7.658 | 7.536 | 7.581 | 1,161,928 | -0.13(-1.63%) |
Sep 22, 2010 | 7.837 | 7.856 | 7.698 | 7.707 | 1,328,481 | -0.15(-1.87%) |
Sep 21, 2010 | 7.863 | 7.905 | 7.826 | 7.854 | 930,428 | -0.03(-0.38%) |
Sep 20, 2010 | 7.728 | 7.910 | 7.728 | 7.884 | 1,445,229 | +0.20(+2.64%) |
Sep 17, 2010 | 7.681 | 7.681 | 7.549 | 7.681 | 1,323,299 | +0.09(+1.12%) |
Sep 15, 2010 | 7.575 | 7.611 | 7.562 | 7.596 | 624,914 | +0.04(+0.51%) |
Sep 14, 2010 | 7.560 | 7.605 | 7.549 | 7.558 | 913,880 | -0.04(-0.48%) |
Sep 13, 2010 | 7.468 | 7.611 | 7.468 | 7.594 | 2,056,484 | +0.14(+1.83%) |
Sep 10, 2010 | 7.406 | 7.464 | 7.391 | 7.457 | 1,228,478 | +0.10(+1.30%) |
Sep 09, 2010 | 7.385 | 7.411 | 7.344 | 7.362 | 1,351,163 | +0.02(+0.26%) |
Sep 08, 2010 | 7.278 | 7.357 | 7.276 | 7.342 | 1,371,181 | +0.14(+1.95%) |
Sep 07, 2010 | 7.234 | 7.261 | 7.199 | 7.202 | 968,787 | -0.02(-0.32%) |
Sep 03, 2010 | 7.176 | 7.248 | 7.176 | 7.225 | 771,387 | +0.04(+0.50%) |
Sep 02, 2010 | 7.163 | 7.197 | 7.142 | 7.189 | 624,257 | +0.01(+0.15%) |
Sep 01, 2010 | 7.138 | 7.184 | 7.118 | 7.178 | 754,464 | +0.18(+2.59%) |
Aug 31, 2010 | 6.997 | 7.044 | 6.956 | 6.997 | 5,158 | +0.00(+0.06%) |
Aug 30, 2010 | 6.982 | 7.037 | 6.967 | 6.993 | 1,041,461 | -0.09(-1.26%) |
Aug 27, 2010 | 7.082 | 7.082 | 6.918 | 7.082 | 909,388 | +0.09(+1.28%) |
Aug 26, 2010 | 7.003 | 7.061 | 6.990 | 6.993 | 1,265,185 | -0.03(-0.36%) |
Aug 25, 2010 | 6.973 | 7.029 | 6.935 | 7.018 | 883,362 | -0.03(-0.42%) |
Aug 24, 2010 | 7.018 | 7.080 | 7.018 | 7.048 | 1,011,332 | -0.10(-1.43%) |
Aug 23, 2010 | 7.197 | 7.221 | 7.112 | 7.150 | 1,637,559 | -0.03(-0.42%) |
Aug 20, 2010 | 7.133 | 7.195 | 7.118 | 7.180 | 1,463,621 | +0.06(+0.87%) |
Aug 19, 2010 | 7.146 | 7.180 | 7.097 | 7.118 | 1,154,566 | -0.01(-0.09%) |
Aug 18, 2010 | 7.029 | 7.144 | 7.016 | 7.125 | 1,177,904 | +0.08(+1.18%) |
Aug 17, 2010 | 6.967 | 7.057 | 6.943 | 7.042 | 1,016,458 | +0.11(+1.60%) |
Aug 16, 2010 | 6.909 | 6.973 | 6.854 | 6.931 | 432,340 | -0.00(-0.06%) |
Aug 13, 2010 | 6.935 | 6.941 | 6.843 | 6.935 | 659,159 | +0.09(+1.34%) |
Aug 12, 2010 | 6.773 | 6.865 | 6.773 | 6.843 | 1,575,084 | +0.06(+0.85%) |
Aug 11, 2010 | 6.760 | 6.833 | 6.741 | 6.786 | 703 | -0.17(-2.45%) |
Aug 10, 2010 | 6.903 | 6.984 | 6.877 | 6.956 | 735,266 | -0.07(-0.97%) |
Aug 09, 2010 | 7.005 | 7.035 | 6.971 | 7.025 | 422,732 | +0.05(+0.70%) |
Aug 06, 2010 | 6.976 | 6.976 | 6.880 | 6.976 | 546,031 | +0.01(+0.12%) |
Aug 05, 2010 | 6.888 | 6.999 | 6.865 | 6.967 | 845,951 | -0.02(-0.34%) |
Aug 04, 2010 | 6.907 | 7.005 | 6.907 | 6.990 | 543,654 | +0.08(+1.20%) |
Aug 03, 2010 | 6.916 | 6.926 | 6.835 | 6.907 | 1,007,389 | -0.01(-0.12%) |
Aug 02, 2010 | 6.816 | 6.918 | 6.816 | 6.916 | 700,514 | +0.16(+2.34%) |
Jul 30, 2010 | 6.758 | 6.792 | 6.709 | 6.758 | 490,852 | +0.02(+0.25%) |
Jul 29, 2010 | 6.796 | 6.799 | 6.720 | 6.741 | 528,573 | +0.01(+0.16%) |
Jul 28, 2010 | 6.700 | 6.732 | 6.677 | 6.730 | 586,148 | -0.01(-0.19%) |
Jul 27, 2010 | 6.769 | 6.781 | 6.732 | 6.743 | 438,319 | -0.03(-0.38%) |
Jul 26, 2010 | 6.679 | 6.769 | 6.666 | 6.769 | 419,665 | -0.01(-0.15%) |
Jul 23, 2010 | 6.739 | 6.781 | 6.688 | 6.779 | 558,908 | +0.02(+0.31%) |
Jul 22, 2010 | 6.730 | 6.758 | 6.711 | 6.758 | 754,900 | +0.16(+2.46%) |
Jul 21, 2010 | 6.654 | 6.679 | 6.581 | 6.596 | 1,265,453 | -0.05(-0.77%) |
Jul 20, 2010 | 6.540 | 6.647 | 6.485 | 6.647 | 828,456 | +0.07(+1.00%) |
Jul 19, 2010 | 6.577 | 6.636 | 6.540 | 6.581 | 708,683 | +0.02(+0.33%) |
Jul 16, 2010 | 6.560 | 6.600 | 6.523 | 6.560 | 650,076 | -0.08(-1.16%) |
Jul 15, 2010 | 6.587 | 6.654 | 6.551 | 6.636 | 538,434 | -0.02(-0.26%) |
Jul 14, 2010 | 6.658 | 6.673 | 6.600 | 6.654 | 518,608 | -0.04(-0.64%) |
Jul 13, 2010 | 6.694 | 6.743 | 6.645 | 6.696 | 1,406 | +0.07(+1.09%) |
Jul 12, 2010 | 6.609 | 6.681 | 6.609 | 6.624 | 709,724 | -0.02(-0.26%) |
Jul 09, 2010 | 6.641 | 6.654 | 6.560 | 6.641 | 750,403 | +0.07(+1.14%) |
Jul 08, 2010 | 6.572 | 6.579 | 6.496 | 6.566 | 506,655 | +0.01(+0.13%) |
Jul 07, 2010 | 6.378 | 6.566 | 6.378 | 6.558 | 597,974 | +0.12(+1.89%) |
Jul 06, 2010 | 6.474 | 6.519 | 6.406 | 6.436 | 701,644 | +0.01(+0.23%) |
Jul 02, 2010 | 6.421 | 6.451 | 6.363 | 6.421 | 513,272 | -0.03(-0.53%) |