Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 7.831 | 7.959 | 7.698 | 7.831 | 43,018 | -0.03(-0.37%) |
Sep 29, 2010 | 7.810 | 7.970 | 7.744 | 7.860 | 1,931,022 | -0.04(-0.53%) |
Sep 28, 2010 | 7.754 | 7.915 | 7.567 | 7.902 | 1,670 | +0.15(+1.94%) |
Sep 27, 2010 | 7.786 | 7.787 | 7.659 | 7.752 | 679,634 | -0.04(-0.49%) |
Sep 24, 2010 | 7.641 | 7.790 | 7.532 | 7.790 | 1,720,034 | +0.26(+3.43%) |
Sep 23, 2010 | 7.643 | 7.714 | 7.521 | 7.532 | 8,109 | -0.16(-2.06%) |
Sep 22, 2010 | 7.817 | 7.879 | 7.671 | 7.690 | 1,712,094 | -0.14(-1.73%) |
Sep 21, 2010 | 7.804 | 7.925 | 7.756 | 7.825 | 2,483 | +0.05(+0.68%) |
Sep 20, 2010 | 7.606 | 7.781 | 7.563 | 7.773 | 1,843,056 | +0.18(+2.37%) |
Sep 17, 2010 | 7.593 | 7.663 | 7.499 | 7.593 | 2,718,886 | -0.01(-0.14%) |
Sep 15, 2010 | 7.503 | 7.635 | 7.503 | 7.603 | 1,533,619 | +0.09(+1.21%) |
Sep 14, 2010 | 7.513 | 7.575 | 7.487 | 7.513 | 120,456 | -0.03(-0.45%) |
Sep 13, 2010 | 7.386 | 7.570 | 7.360 | 7.547 | 1,301,813 | +0.25(+3.39%) |
Sep 10, 2010 | 7.286 | 7.372 | 7.249 | 7.299 | 1,235,449 | +0.02(+0.24%) |
Sep 09, 2010 | 7.405 | 7.405 | 7.219 | 7.281 | 872 | -0.02(-0.24%) |
Sep 08, 2010 | 7.318 | 7.459 | 7.271 | 7.299 | 1,160 | +0.01(+0.20%) |
Sep 07, 2010 | 7.315 | 7.341 | 7.260 | 7.284 | 5,640 | -0.04(-0.57%) |
Sep 03, 2010 | 7.290 | 7.336 | 7.152 | 7.326 | 1,423,800 | +0.15(+2.03%) |
Sep 02, 2010 | 7.237 | 7.265 | 7.088 | 7.180 | 2,809 | -0.10(-1.43%) |
Sep 01, 2010 | 7.070 | 7.321 | 7.046 | 7.284 | 1,435,052 | +0.36(+5.16%) |
Aug 31, 2010 | 6.927 | 7.035 | 6.887 | 6.927 | 8,435 | -0.03(-0.45%) |
Aug 30, 2010 | 7.073 | 7.077 | 6.957 | 6.958 | 1,367,586 | -0.13(-1.78%) |
Aug 27, 2010 | 7.084 | 7.099 | 6.831 | 7.084 | 789,579 | +0.19(+2.73%) |
Aug 26, 2010 | 6.985 | 7.042 | 6.868 | 6.896 | 6,845 | -0.04(-0.60%) |
Aug 25, 2010 | 6.797 | 6.950 | 6.759 | 6.938 | 8,915 | +0.11(+1.62%) |
Aug 24, 2010 | 6.735 | 6.910 | 6.662 | 6.827 | 17,313 | +0.01(+0.18%) |
Aug 23, 2010 | 6.924 | 6.993 | 6.766 | 6.815 | 1,801,324 | -0.09(-1.24%) |
Aug 20, 2010 | 6.878 | 6.916 | 6.777 | 6.900 | 736,300 | -0.03(-0.41%) |
Aug 19, 2010 | 7.146 | 7.157 | 6.841 | 6.928 | 5,914 | -0.27(-3.70%) |
Aug 18, 2010 | 7.146 | 7.273 | 7.024 | 7.195 | 66,534 | +0.03(+0.45%) |
Aug 17, 2010 | 7.000 | 7.221 | 6.978 | 7.162 | 16,840 | +0.21(+3.04%) |
Aug 16, 2010 | 6.831 | 6.955 | 6.763 | 6.951 | 1,145,605 | +0.07(+0.98%) |
Aug 13, 2010 | 6.884 | 6.965 | 6.831 | 6.884 | 1,218,061 | +0.01(+0.16%) |
Aug 12, 2010 | 6.803 | 6.926 | 6.800 | 6.873 | 1,252,378 | -0.06(-0.80%) |
Aug 11, 2010 | 7.162 | 7.162 | 6.911 | 6.928 | 17,128 | -0.30(-4.17%) |
Aug 10, 2010 | 7.386 | 7.403 | 7.198 | 7.230 | 7,304 | -0.26(-3.45%) |
Aug 09, 2010 | 7.405 | 7.497 | 7.349 | 7.488 | 1,262,972 | +0.13(+1.75%) |
Aug 06, 2010 | 7.360 | 7.434 | 7.195 | 7.360 | 1,339,324 | -0.05(-0.62%) |
Aug 05, 2010 | 7.396 | 7.445 | 7.341 | 7.406 | 857 | -0.03(-0.35%) |
Aug 04, 2010 | 7.417 | 7.499 | 7.311 | 7.432 | 1,615,116 | +0.02(+0.27%) |
Aug 03, 2010 | 7.490 | 7.560 | 7.364 | 7.411 | 2,513 | -0.11(-1.53%) |
Aug 02, 2010 | 7.561 | 7.622 | 7.448 | 7.526 | 2,008,320 | +0.13(+1.76%) |
Jul 30, 2010 | 7.396 | 7.482 | 7.306 | 7.396 | 1,280,899 | -0.06(-0.78%) |
Jul 29, 2010 | 7.452 | 7.547 | 7.355 | 7.455 | 1,572,231 | +0.03(+0.38%) |
Jul 28, 2010 | 7.376 | 7.451 | 7.355 | 7.426 | 1,976,598 | +0.04(+0.55%) |
Jul 27, 2010 | 7.582 | 7.589 | 7.343 | 7.386 | 1,179 | -0.18(-2.35%) |
Jul 26, 2010 | 7.409 | 7.572 | 7.372 | 7.564 | 1,862,412 | +0.16(+2.13%) |
Jul 23, 2010 | 7.260 | 7.507 | 7.192 | 7.406 | 2,307,348 | +0.15(+2.10%) |
Jul 22, 2010 | 7.202 | 7.363 | 7.192 | 7.254 | 7,102 | +0.17(+2.46%) |
Jul 21, 2010 | 7.057 | 7.107 | 6.953 | 7.080 | 3,145,285 | +0.14(+2.06%) |
Jul 20, 2010 | 6.859 | 6.987 | 6.682 | 6.937 | 2,070 | -0.06(-0.85%) |
Jul 19, 2010 | 6.934 | 7.008 | 6.801 | 6.996 | 1,791,080 | +0.10(+1.47%) |
Jul 16, 2010 | 6.895 | 7.134 | 6.872 | 6.895 | 3,744,269 | -0.27(-3.83%) |
Jul 15, 2010 | 7.210 | 7.210 | 7.060 | 7.170 | 1,306,991 | -0.03(-0.43%) |
Jul 14, 2010 | 7.250 | 7.250 | 7.122 | 7.201 | 927 | -0.08(-1.15%) |
Jul 13, 2010 | 7.285 | 7.322 | 7.064 | 7.285 | 19,384 | +0.21(+2.99%) |
Jul 12, 2010 | 7.037 | 7.105 | 6.933 | 7.073 | 2,475,904 | +0.03(+0.46%) |
Jul 09, 2010 | 7.041 | 7.049 | 6.878 | 7.041 | 1,228,928 | +0.11(+1.65%) |
Jul 08, 2010 | 6.926 | 6.987 | 6.774 | 6.926 | 6,508 | +0.10(+1.44%) |
Jul 07, 2010 | 6.828 | 6.839 | 6.521 | 6.828 | 2,758,227 | +0.34(+5.17%) |
Jul 06, 2010 | 6.492 | 6.754 | 6.456 | 6.492 | 11,807 | -0.04(-0.54%) |
Jul 02, 2010 | 6.527 | 6.597 | 6.467 | 6.527 | 1,113,700 | +0.04(+0.56%) |