Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 7.473 | 7.577 | 7.380 | 7.542 | 9,694,191 | +0.12(+1.64%) |
Oct 28, 2010 | 7.340 | 7.473 | 7.293 | 7.421 | 15,676,933 | +0.23(+3.22%) |
Oct 27, 2010 | 7.288 | 7.334 | 7.120 | 7.189 | 13,794,275 | +0.05(+0.73%) |
Oct 25, 2010 | 7.235 | 7.253 | 7.085 | 7.137 | 8,850,320 | -0.01(-0.16%) |
Oct 22, 2010 | 7.397 | 7.415 | 7.091 | 7.149 | 11,890,358 | -0.01(-0.16%) |
Oct 21, 2010 | 7.293 | 7.328 | 6.981 | 7.160 | 12,780,928 | -0.14(-1.90%) |
Oct 20, 2010 | 7.241 | 7.328 | 7.201 | 7.299 | 11,597,997 | -0.05(-0.71%) |
Oct 19, 2010 | 7.426 | 7.426 | 7.293 | 7.351 | 14,689,698 | -0.28(-3.71%) |
Oct 18, 2010 | 7.623 | 7.681 | 7.542 | 7.635 | 8,788,897 | -0.03(-0.45%) |
Oct 15, 2010 | 7.750 | 7.750 | 7.577 | 7.669 | 10,453,501 | -0.01(-0.15%) |
Oct 14, 2010 | 7.710 | 7.727 | 7.623 | 7.681 | 9,774,879 | -0.08(-0.97%) |
Oct 13, 2010 | 7.825 | 7.918 | 7.733 | 7.756 | 12,079,712 | +0.03(+0.45%) |
Oct 12, 2010 | 7.744 | 7.756 | 7.577 | 7.721 | 7,226,415 | -0.03(-0.45%) |
Oct 11, 2010 | 7.802 | 7.866 | 7.744 | 7.756 | 6,489,034 | +0.04(+0.52%) |
Oct 08, 2010 | 7.716 | 7.750 | 7.565 | 7.716 | 10,890,339 | +0.12(+1.52%) |
Oct 07, 2010 | 7.779 | 7.779 | 7.559 | 7.600 | 95,389 | -0.17(-2.23%) |
Oct 06, 2010 | 7.912 | 7.976 | 7.675 | 7.773 | 16,262,399 | -0.12(-1.54%) |
Oct 05, 2010 | 7.854 | 7.987 | 7.785 | 7.895 | 204,198 | +0.08(+0.96%) |
Oct 04, 2010 | 7.906 | 7.935 | 7.773 | 7.820 | 6,647,872 | -0.09(-1.10%) |
Oct 01, 2010 | 7.906 | 7.970 | 7.779 | 7.906 | 7,088,288 | +0.03(+0.44%) |
Sep 30, 2010 | 7.987 | 7.987 | 7.791 | 7.872 | 42,795 | +0.02(+0.29%) |
Sep 29, 2010 | 8.034 | 8.057 | 7.840 | 7.849 | 170,370 | -0.16(-2.02%) |
Sep 28, 2010 | 7.935 | 8.051 | 7.831 | 8.010 | 14,272 | +0.20(+2.59%) |
Sep 27, 2010 | 7.820 | 7.912 | 7.756 | 7.808 | 12,375,451 | +0.06(+0.75%) |
Sep 24, 2010 | 7.982 | 7.987 | 7.721 | 7.750 | 22,552,764 | -0.38(-4.69%) |
Sep 23, 2010 | 8.184 | 8.213 | 8.086 | 8.132 | 15,534 | -0.09(-1.06%) |
Sep 22, 2010 | 8.317 | 8.421 | 8.184 | 8.219 | 8,896,167 | -0.08(-0.98%) |
Sep 21, 2010 | 8.242 | 8.369 | 8.201 | 8.300 | 7,502 | +0.01(+0.14%) |
Sep 20, 2010 | 8.271 | 8.311 | 8.213 | 8.288 | 6,270,978 | +0.05(+0.56%) |
Sep 17, 2010 | 8.242 | 8.415 | 8.207 | 8.242 | 9,110,859 | -0.13(-1.52%) |
Sep 15, 2010 | 8.352 | 8.398 | 8.288 | 8.369 | 10,721,727 | -0.03(-0.34%) |
Sep 14, 2010 | 8.421 | 8.511 | 8.323 | 8.398 | 60,139 | -0.12(-1.43%) |
Sep 13, 2010 | 8.456 | 8.537 | 8.456 | 8.519 | 7,493,303 | +0.13(+1.59%) |
Sep 10, 2010 | 8.398 | 8.479 | 8.352 | 8.386 | 6,248,388 | -0.01(-0.07%) |
Sep 09, 2010 | 8.456 | 8.491 | 8.305 | 8.392 | 29,250 | +0.04(+0.48%) |
Sep 08, 2010 | 8.230 | 8.438 | 8.224 | 8.352 | 77,024 | +0.21(+2.63%) |
Sep 07, 2010 | 8.063 | 8.288 | 8.063 | 8.138 | 128,413 | +0.04(+0.50%) |
Sep 03, 2010 | 8.271 | 8.271 | 8.022 | 8.097 | 8,239,218 | +0.01(+0.07%) |
Sep 02, 2010 | 8.045 | 8.103 | 7.999 | 8.091 | 180,113 | +0.03(+0.36%) |
Sep 01, 2010 | 7.924 | 8.184 | 7.918 | 8.063 | 9,892,450 | +0.32(+4.11%) |
Aug 31, 2010 | 7.739 | 7.877 | 7.692 | 7.744 | 89,594 | -0.01(-0.07%) |
Aug 30, 2010 | 7.849 | 7.941 | 7.716 | 7.750 | 4,547,471 | -0.20(-2.55%) |
Aug 27, 2010 | 7.681 | 7.958 | 7.617 | 7.953 | 9,286,747 | +0.34(+4.48%) |
Aug 26, 2010 | 7.791 | 7.825 | 7.582 | 7.611 | 2,007 | -0.11(-1.42%) |
Aug 25, 2010 | 7.750 | 7.768 | 7.606 | 7.721 | 6,807 | -0.02(-0.30%) |
Aug 24, 2010 | 7.675 | 7.843 | 7.640 | 7.744 | 632,222 | -0.10(-1.25%) |
Aug 23, 2010 | 8.091 | 8.132 | 7.843 | 7.843 | 6,292,785 | -0.16(-1.95%) |
Aug 20, 2010 | 7.901 | 8.005 | 7.837 | 7.999 | 6,092,263 | +0.01(+0.14%) |
Aug 19, 2010 | 8.201 | 8.248 | 7.924 | 7.987 | 82,882 | -0.24(-2.88%) |
Aug 18, 2010 | 8.277 | 8.288 | 8.161 | 8.224 | 17,735 | -0.08(-0.97%) |
Aug 17, 2010 | 8.352 | 8.375 | 8.271 | 8.305 | 16,650 | +0.13(+1.55%) |
Aug 16, 2010 | 8.086 | 8.230 | 8.058 | 8.178 | 4,840,311 | +0.05(+0.64%) |
Aug 13, 2010 | 8.127 | 8.230 | 8.104 | 8.127 | 5,763,844 | -0.03(-0.35%) |
Aug 12, 2010 | 8.040 | 8.219 | 8.000 | 8.155 | 8,015,047 | -0.01(-0.07%) |
Aug 11, 2010 | 8.363 | 8.374 | 8.138 | 8.161 | 9,640,838 | -0.48(-5.59%) |
Aug 10, 2010 | 8.621 | 8.670 | 8.512 | 8.644 | 31,839 | -0.14(-1.64%) |
Aug 09, 2010 | 8.897 | 8.926 | 8.771 | 8.788 | 5,684,224 | +0.03(+0.39%) |
Aug 06, 2010 | 8.754 | 8.949 | 8.690 | 8.754 | 11,500,706 | -0.19(-2.12%) |
Aug 05, 2010 | 8.851 | 8.955 | 8.785 | 8.943 | 82,718 | +0.01(+0.06%) |
Aug 04, 2010 | 8.846 | 8.984 | 8.754 | 8.938 | 25,964 | +0.14(+1.64%) |
Aug 03, 2010 | 8.552 | 8.840 | 8.529 | 8.794 | 214,933 | +0.16(+1.87%) |