Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.252 | 8.580 | 8.115 | 8.249 | 3,587,476 | -0.04(-0.43%) |
Sep 29, 2010 | 8.079 | 8.490 | 8.008 | 8.285 | 4,481,058 | +0.17(+2.09%) |
Sep 28, 2010 | 8.115 | 8.187 | 7.820 | 8.115 | 43,271 | +0.13(+1.68%) |
Sep 27, 2010 | 8.070 | 8.115 | 7.954 | 7.981 | 2,374,928 | -0.10(-1.22%) |
Sep 24, 2010 | 7.749 | 8.088 | 7.731 | 8.079 | 2,321,484 | +0.52(+6.86%) |
Sep 23, 2010 | 7.561 | 7.892 | 7.534 | 7.561 | 8,681 | -0.14(-1.86%) |
Sep 22, 2010 | 7.901 | 7.963 | 7.677 | 7.704 | 2,930,313 | -0.26(-3.25%) |
Sep 21, 2010 | 8.070 | 8.133 | 7.901 | 7.963 | 4,156,599 | +0.01(+0.11%) |
Sep 20, 2010 | 7.695 | 7.972 | 7.588 | 7.954 | 2,699,280 | +0.27(+3.49%) |
Sep 17, 2010 | 7.686 | 7.838 | 7.516 | 7.686 | 5,860,076 | -0.17(-2.16%) |
Sep 15, 2010 | 7.829 | 7.936 | 7.731 | 7.856 | 2,809,486 | -0.02(-0.23%) |
Sep 14, 2010 | 8.035 | 8.258 | 7.838 | 7.874 | 12,439,304 | -0.16(-2.00%) |
Sep 13, 2010 | 7.811 | 8.061 | 7.784 | 8.035 | 3,993,006 | +0.40(+5.27%) |
Sep 10, 2010 | 7.624 | 7.740 | 7.481 | 7.633 | 2,972,957 | +0.04(+0.47%) |
Sep 09, 2010 | 7.811 | 7.901 | 7.507 | 7.597 | 4,958,862 | -0.03(-0.35%) |
Sep 08, 2010 | 7.373 | 7.758 | 7.373 | 7.624 | 4,186,559 | +0.30(+4.15%) |
Sep 07, 2010 | 7.588 | 7.659 | 7.275 | 7.320 | 7,063 | -0.34(-4.43%) |
Sep 03, 2010 | 7.507 | 7.999 | 7.489 | 7.659 | 7,437,834 | +0.53(+7.39%) |
Sep 02, 2010 | 7.114 | 7.284 | 7.034 | 7.132 | 3,514 | +0.04(+0.63%) |
Sep 01, 2010 | 6.623 | 7.096 | 6.569 | 7.087 | 5,177,993 | +0.64(+9.99%) |
Aug 31, 2010 | 6.435 | 6.605 | 6.346 | 6.444 | 30,098 | -0.02(-0.28%) |
Aug 30, 2010 | 6.658 | 6.667 | 6.426 | 6.462 | 2,416,291 | -0.08(-1.23%) |
Aug 27, 2010 | 6.408 | 6.703 | 6.283 | 6.542 | 3,300,371 | +0.10(+1.53%) |
Aug 26, 2010 | 6.506 | 6.685 | 6.399 | 6.444 | 4,948 | -0.03(-0.41%) |
Aug 25, 2010 | 6.238 | 6.515 | 6.158 | 6.471 | 4,899 | +0.14(+2.26%) |
Aug 24, 2010 | 6.247 | 6.515 | 6.068 | 6.328 | 20,913 | -0.01(-0.14%) |
Aug 23, 2010 | 6.578 | 6.658 | 6.337 | 6.337 | 2,718,135 | -0.26(-3.93%) |
Aug 20, 2010 | 6.497 | 6.605 | 6.417 | 6.596 | 3,441,710 | +0.05(+0.82%) |
Aug 19, 2010 | 6.953 | 7.007 | 6.480 | 6.542 | 17,112 | -0.45(-6.39%) |
Aug 18, 2010 | 6.944 | 7.096 | 6.775 | 6.989 | 76,962 | +0.05(+0.77%) |
Aug 17, 2010 | 6.757 | 7.034 | 6.667 | 6.935 | 12,037 | +0.34(+5.15%) |
Aug 16, 2010 | 6.435 | 6.703 | 6.399 | 6.596 | 2,684,917 | +0.12(+1.79%) |
Aug 13, 2010 | 6.480 | 6.703 | 6.471 | 6.480 | 2,888,456 | -0.09(-1.37%) |
Aug 12, 2010 | 6.649 | 6.882 | 6.551 | 6.569 | 3,985,226 | -0.22(-3.28%) |
Aug 11, 2010 | 6.873 | 7.034 | 6.703 | 6.792 | 21,443 | -0.38(-5.24%) |
Aug 10, 2010 | 7.186 | 7.275 | 7.007 | 7.168 | 447 | -0.17(-2.31%) |
Aug 09, 2010 | 7.463 | 7.534 | 7.239 | 7.338 | 4,121,898 | +0.05(+0.74%) |
Aug 06, 2010 | 7.284 | 8.008 | 7.221 | 7.284 | 13,136,114 | -0.46(-6.00%) |
Aug 05, 2010 | 7.346 | 7.954 | 7.257 | 7.749 | 6,949,281 | +0.31(+4.21%) |
Aug 04, 2010 | 7.579 | 7.650 | 7.311 | 7.436 | 4,203,844 | -0.08(-1.07%) |
Aug 03, 2010 | 7.668 | 7.767 | 7.364 | 7.516 | 6,910,418 | -0.40(-5.08%) |
Aug 02, 2010 | 7.892 | 7.990 | 7.740 | 7.918 | 5,980,019 | +0.24(+3.14%) |
Jul 30, 2010 | 7.677 | 7.865 | 7.525 | 7.677 | 4,432,905 | -0.16(-2.05%) |
Jul 29, 2010 | 7.936 | 7.999 | 7.543 | 7.838 | 5,047,471 | -0.10(-1.24%) |
Jul 28, 2010 | 7.936 | 7.981 | 7.677 | 7.936 | 8,842 | +0.11(+1.37%) |
Jul 27, 2010 | 8.070 | 8.187 | 7.758 | 7.829 | 3,692 | -0.15(-1.90%) |
Jul 26, 2010 | 8.053 | 8.365 | 7.901 | 7.981 | 7,641,566 | -0.12(-1.43%) |
Jul 23, 2010 | 7.606 | 8.115 | 7.516 | 8.097 | 8,584,852 | +0.40(+5.23%) |
Jul 22, 2010 | 7.498 | 7.838 | 7.427 | 7.695 | 9,912,180 | +0.34(+4.62%) |
Jul 21, 2010 | 7.686 | 7.722 | 7.302 | 7.355 | 10,231,104 | -0.29(-3.74%) |
Jul 20, 2010 | 7.159 | 7.793 | 6.926 | 7.641 | 29,365,592 | +0.65(+9.34%) |
Jul 19, 2010 | 6.819 | 7.007 | 6.542 | 6.989 | 5,785,806 | +0.19(+2.76%) |
Jul 16, 2010 | 6.801 | 7.221 | 6.739 | 6.801 | 6,293,392 | -0.55(-7.42%) |
Jul 15, 2010 | 7.257 | 7.400 | 6.971 | 7.346 | 6,432,504 | +0.13(+1.73%) |
Jul 14, 2010 | 7.177 | 7.346 | 7.034 | 7.221 | 5,907,277 | -0.03(-0.37%) |
Jul 13, 2010 | 7.248 | 7.315 | 7.043 | 7.248 | 19,763 | +0.29(+4.24%) |
Jul 12, 2010 | 7.052 | 7.186 | 6.882 | 6.953 | 4,087,163 | -0.16(-2.26%) |
Jul 09, 2010 | 7.114 | 7.141 | 6.783 | 7.114 | 3,894,833 | +0.16(+2.31%) |
Jul 08, 2010 | 6.828 | 6.971 | 6.636 | 6.953 | 4,496,263 | +0.25(+3.73%) |
Jul 07, 2010 | 6.354 | 6.703 | 6.301 | 6.703 | 5,683,023 | +0.39(+6.23%) |
Jul 06, 2010 | 6.310 | 6.694 | 6.238 | 6.310 | 9,934 | -0.01(-0.14%) |
Jul 02, 2010 | 6.319 | 6.462 | 6.158 | 6.319 | 5,776,337 | +0.06(+1.00%) |