Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 7.737 | 7.737 | 7.577 | 7.696 | 8,570,580 | -0.00(-0.06%) |
Oct 28, 2010 | 7.655 | 7.737 | 7.564 | 7.700 | 12,076,860 | +0.22(+2.99%) |
Oct 27, 2010 | 7.655 | 7.655 | 7.422 | 7.477 | 15,122,095 | -0.29(-3.70%) |
Oct 25, 2010 | 7.778 | 7.846 | 7.705 | 7.764 | 8,790,753 | +0.06(+0.77%) |
Oct 22, 2010 | 7.792 | 7.896 | 7.646 | 7.705 | 11,824,716 | +0.09(+1.20%) |
Oct 21, 2010 | 7.719 | 7.760 | 7.445 | 7.614 | 11,241,818 | -0.05(-0.65%) |
Oct 20, 2010 | 7.655 | 7.760 | 7.595 | 7.664 | 12,244,461 | -0.10(-1.29%) |
Oct 19, 2010 | 7.801 | 7.887 | 7.705 | 7.764 | 8,870,664 | -0.29(-3.62%) |
Oct 18, 2010 | 7.974 | 8.092 | 7.937 | 8.056 | 5,476,258 | +0.04(+0.45%) |
Oct 15, 2010 | 8.056 | 8.056 | 7.896 | 8.019 | 7,511,043 | -0.00(-0.06%) |
Oct 14, 2010 | 8.033 | 8.065 | 7.933 | 8.024 | 6,945,999 | -0.05(-0.68%) |
Oct 13, 2010 | 8.029 | 8.197 | 8.029 | 8.079 | 8,168,686 | +0.11(+1.43%) |
Oct 12, 2010 | 7.965 | 7.992 | 7.823 | 7.965 | 6,621,858 | -0.07(-0.91%) |
Oct 11, 2010 | 8.079 | 8.147 | 8.006 | 8.038 | 5,485,282 | +0.05(+0.57%) |
Oct 08, 2010 | 7.992 | 8.033 | 7.828 | 7.992 | 8,847,716 | +0.20(+2.57%) |
Oct 07, 2010 | 7.951 | 7.960 | 7.714 | 7.792 | 7,967,219 | -0.12(-1.56%) |
Oct 06, 2010 | 7.915 | 8.040 | 7.842 | 7.915 | 9,484,452 | -0.07(-0.86%) |
Oct 05, 2010 | 7.965 | 8.074 | 7.947 | 7.983 | 11,333 | -0.05(-0.62%) |
Oct 04, 2010 | 8.079 | 8.133 | 7.951 | 8.033 | 8,494,271 | -0.06(-0.79%) |
Oct 01, 2010 | 8.097 | 8.133 | 7.947 | 8.097 | 9,628,901 | +0.04(+0.51%) |
Sep 30, 2010 | 8.060 | 8.079 | 7.874 | 8.056 | 10,774,528 | +0.14(+1.73%) |
Sep 29, 2010 | 8.029 | 8.079 | 7.910 | 7.919 | 6,014 | -0.11(-1.36%) |
Sep 28, 2010 | 7.842 | 8.057 | 7.737 | 8.029 | 25,573 | +0.25(+3.16%) |
Sep 27, 2010 | 7.577 | 7.837 | 7.550 | 7.782 | 12,610,097 | +0.21(+2.71%) |
Sep 24, 2010 | 7.636 | 7.760 | 7.545 | 7.577 | 7,418,621 | -0.02(-0.24%) |
Sep 23, 2010 | 7.523 | 7.687 | 7.468 | 7.595 | 7,479,973 | -0.00(-0.06%) |
Sep 22, 2010 | 7.605 | 7.691 | 7.532 | 7.600 | 5,992,156 | +0.05(+0.60%) |
Sep 21, 2010 | 7.472 | 7.623 | 7.422 | 7.554 | 8,792,609 | +0.02(+0.30%) |
Sep 20, 2010 | 7.536 | 7.582 | 7.472 | 7.532 | 6,178,031 | +0.05(+0.73%) |
Sep 17, 2010 | 7.477 | 7.646 | 7.450 | 7.477 | 9,027,295 | -0.08(-1.09%) |
Sep 15, 2010 | 7.623 | 7.682 | 7.491 | 7.559 | 9,357,350 | -0.12(-1.60%) |
Sep 14, 2010 | 7.627 | 7.760 | 7.568 | 7.682 | 9,859,555 | +0.04(+0.48%) |
Sep 13, 2010 | 7.623 | 7.696 | 7.600 | 7.646 | 7,621,275 | +0.20(+2.69%) |
Sep 10, 2010 | 7.541 | 7.577 | 7.395 | 7.445 | 5,931,851 | -0.09(-1.15%) |
Sep 09, 2010 | 7.636 | 7.646 | 7.481 | 7.532 | 5,086,060 | +0.04(+0.49%) |
Sep 08, 2010 | 7.418 | 7.591 | 7.395 | 7.495 | 22,228 | +0.10(+1.29%) |
Sep 07, 2010 | 7.263 | 7.495 | 7.263 | 7.399 | 9,436 | -0.05(-0.67%) |
Sep 03, 2010 | 7.618 | 7.646 | 7.395 | 7.450 | 8,967,652 | -0.04(-0.49%) |
Sep 02, 2010 | 7.409 | 7.491 | 7.340 | 7.486 | 23,537 | +0.11(+1.48%) |
Sep 01, 2010 | 7.203 | 7.440 | 7.190 | 7.377 | 13,084,301 | +0.33(+4.73%) |
Aug 31, 2010 | 7.039 | 7.149 | 6.994 | 7.044 | 199,282 | +0.01(+0.19%) |
Aug 30, 2010 | 7.080 | 7.140 | 7.007 | 7.030 | 6,221,619 | -0.17(-2.40%) |
Aug 27, 2010 | 7.162 | 7.217 | 7.016 | 7.203 | 9,385,772 | +0.06(+0.89%) |
Aug 26, 2010 | 7.140 | 7.181 | 6.994 | 7.140 | 7,987,793 | +0.01(+0.19%) |
Aug 25, 2010 | 7.258 | 7.258 | 7.048 | 7.126 | 10,894,538 | -0.11(-1.51%) |
Aug 24, 2010 | 7.212 | 7.299 | 7.089 | 7.235 | 9,319,873 | -0.06(-0.81%) |
Aug 23, 2010 | 7.545 | 7.577 | 7.272 | 7.295 | 8,726,209 | -0.16(-2.14%) |
Aug 20, 2010 | 7.440 | 7.454 | 7.308 | 7.454 | 7,286,639 | -0.05(-0.73%) |
Aug 19, 2010 | 7.586 | 7.655 | 7.459 | 7.509 | 3,645 | -0.06(-0.78%) |
Aug 18, 2010 | 7.614 | 7.659 | 7.532 | 7.568 | 8,718,146 | -0.08(-1.07%) |
Aug 17, 2010 | 7.737 | 7.769 | 7.636 | 7.650 | 8,663 | +0.04(+0.48%) |
Aug 16, 2010 | 7.486 | 7.664 | 7.486 | 7.614 | 5,537,264 | +0.08(+1.09%) |
Aug 13, 2010 | 7.532 | 7.655 | 7.504 | 7.532 | 6,923,852 | -0.05(-0.66%) |
Aug 12, 2010 | 7.486 | 7.650 | 7.431 | 7.582 | 6,281,358 | +0.04(+0.48%) |
Aug 11, 2010 | 7.705 | 7.732 | 7.513 | 7.545 | 4,961 | -0.18(-2.36%) |
Aug 10, 2010 | 7.787 | 7.910 | 7.682 | 7.728 | 8,349,211 | -0.18(-2.25%) |
Aug 09, 2010 | 7.978 | 8.038 | 7.883 | 7.905 | 4,304,669 | -0.02(-0.29%) |
Aug 06, 2010 | 7.928 | 8.010 | 7.860 | 7.928 | 6,900,907 | -0.08(-0.97%) |
Aug 05, 2010 | 7.974 | 8.019 | 7.846 | 8.006 | 7,545,855 | -0.04(-0.45%) |
Aug 04, 2010 | 7.974 | 8.065 | 7.896 | 8.042 | 21,320 | +0.10(+1.20%) |
Aug 03, 2010 | 7.805 | 7.978 | 7.792 | 7.947 | 4,507 | +0.07(+0.87%) |