Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 7.907 | 8.000 | 7.882 | 7.940 | 508,253 | -0.01(-0.14%) |
Oct 28, 2010 | 7.890 | 7.983 | 7.833 | 7.951 | 832,370 | +0.09(+1.11%) |
Oct 27, 2010 | 8.046 | 8.046 | 7.787 | 7.863 | 914,522 | -0.14(-1.71%) |
Oct 25, 2010 | 7.959 | 8.027 | 7.874 | 8.000 | 817,330 | +0.11(+1.38%) |
Oct 22, 2010 | 7.850 | 7.967 | 7.803 | 7.890 | 1,187,920 | +0.09(+1.12%) |
Oct 21, 2010 | 7.931 | 7.964 | 7.710 | 7.803 | 1,102,452 | -0.11(-1.35%) |
Oct 20, 2010 | 8.021 | 8.095 | 7.888 | 7.910 | 996,081 | -0.07(-0.82%) |
Oct 19, 2010 | 8.152 | 8.202 | 7.918 | 7.975 | 1,044,565 | -0.27(-3.24%) |
Oct 18, 2010 | 8.289 | 8.316 | 8.144 | 8.243 | 860,432 | -0.03(-0.40%) |
Oct 15, 2010 | 8.439 | 8.466 | 8.245 | 8.275 | 914,185 | -0.10(-1.14%) |
Oct 14, 2010 | 8.264 | 8.376 | 8.223 | 8.371 | 1,234,462 | +0.14(+1.69%) |
Oct 13, 2010 | 8.458 | 8.524 | 8.218 | 8.232 | 1,346,457 | -0.15(-1.76%) |
Oct 12, 2010 | 8.273 | 8.517 | 8.216 | 8.379 | 2,037,869 | +0.06(+0.68%) |
Oct 11, 2010 | 8.216 | 8.441 | 8.197 | 8.322 | 1,925,215 | +0.13(+1.56%) |
Oct 08, 2010 | 8.195 | 8.284 | 8.013 | 8.195 | 2,366,273 | +0.18(+2.27%) |
Oct 07, 2010 | 7.576 | 8.062 | 7.576 | 8.013 | 4,856 | +0.77(+10.67%) |
Oct 06, 2010 | 7.189 | 7.259 | 7.118 | 7.240 | 895,827 | +0.03(+0.45%) |
Oct 05, 2010 | 7.254 | 7.316 | 7.140 | 7.208 | 1,438,310 | +0.04(+0.49%) |
Oct 04, 2010 | 7.134 | 7.191 | 7.037 | 7.172 | 1,544,253 | +0.03(+0.46%) |
Oct 01, 2010 | 7.140 | 7.444 | 7.113 | 7.140 | 2,340,658 | -0.06(-0.83%) |
Sep 30, 2010 | 7.370 | 7.449 | 7.186 | 7.199 | 3,189 | -0.13(-1.81%) |
Sep 29, 2010 | 7.194 | 7.400 | 7.180 | 7.332 | 1,767,869 | +0.13(+1.77%) |
Sep 28, 2010 | 7.172 | 7.218 | 7.050 | 7.205 | 899 | +0.03(+0.45%) |
Sep 27, 2010 | 7.278 | 7.286 | 7.110 | 7.172 | 915,018 | -0.09(-1.23%) |
Sep 24, 2010 | 7.164 | 7.265 | 7.080 | 7.262 | 1,458,316 | +0.18(+2.49%) |
Sep 23, 2010 | 7.086 | 7.151 | 6.915 | 7.086 | 16,735 | +0.07(+1.04%) |
Sep 22, 2010 | 7.205 | 7.216 | 6.988 | 7.012 | 2,780,307 | -0.23(-3.11%) |
Sep 21, 2010 | 7.717 | 7.717 | 7.134 | 7.237 | 368 | -0.67(-8.44%) |
Sep 20, 2010 | 7.701 | 8.008 | 7.644 | 7.904 | 1,758,254 | +0.23(+2.97%) |
Sep 17, 2010 | 7.677 | 7.726 | 7.441 | 7.677 | 1,596,807 | +0.04(+0.57%) |
Sep 15, 2010 | 7.628 | 7.728 | 7.560 | 7.633 | 1,383,882 | +0.01(+0.11%) |
Sep 14, 2010 | 7.500 | 7.753 | 7.460 | 7.625 | 2,039,278 | +0.09(+1.15%) |
Sep 13, 2010 | 7.216 | 7.579 | 7.216 | 7.538 | 3,801,387 | +0.38(+5.30%) |
Sep 10, 2010 | 7.115 | 7.216 | 7.072 | 7.159 | 1,548,944 | +0.04(+0.61%) |
Sep 09, 2010 | 7.194 | 7.240 | 7.064 | 7.115 | 1,069,278 | +0.02(+0.23%) |
Sep 08, 2010 | 7.156 | 7.183 | 7.020 | 7.099 | 1,876,599 | -0.04(-0.53%) |
Sep 07, 2010 | 7.316 | 7.357 | 7.105 | 7.137 | 3,035 | -0.19(-2.59%) |
Sep 03, 2010 | 7.387 | 7.499 | 7.281 | 7.327 | 3,634,791 | +0.23(+3.25%) |
Sep 02, 2010 | 6.741 | 7.126 | 6.741 | 7.096 | 2,297 | +0.49(+7.39%) |
Sep 01, 2010 | 6.576 | 6.698 | 6.568 | 6.608 | 2,669,803 | +0.11(+1.75%) |
Aug 31, 2010 | 6.486 | 6.644 | 6.478 | 6.494 | 1,843 | -0.10(-1.48%) |
Aug 30, 2010 | 6.603 | 6.638 | 6.486 | 6.592 | 2,524,154 | +0.13(+2.06%) |
Aug 27, 2010 | 6.638 | 6.695 | 6.408 | 6.459 | 2,613,432 | -0.07(-1.12%) |
Aug 26, 2010 | 6.649 | 6.649 | 6.394 | 6.532 | 5,811 | +0.01(+0.17%) |
Aug 25, 2010 | 6.315 | 6.551 | 6.237 | 6.522 | 2,105 | +0.14(+2.21%) |
Aug 24, 2010 | 6.405 | 6.522 | 6.291 | 6.381 | 8,548 | -0.11(-1.63%) |
Aug 23, 2010 | 6.641 | 6.701 | 6.446 | 6.486 | 1,895,196 | -0.14(-2.17%) |
Aug 20, 2010 | 6.701 | 6.722 | 6.541 | 6.630 | 3,585,865 | -0.07(-1.09%) |
Aug 19, 2010 | 6.782 | 7.029 | 6.695 | 6.703 | 3,178 | -0.32(-4.56%) |
Aug 18, 2010 | 6.980 | 7.096 | 6.882 | 7.023 | 32,858 | +0.11(+1.57%) |
Aug 17, 2010 | 6.888 | 7.031 | 6.858 | 6.915 | 5,074 | +0.09(+1.39%) |
Aug 16, 2010 | 7.007 | 7.118 | 6.814 | 6.820 | 3,292,274 | -0.19(-2.75%) |
Aug 13, 2010 | 7.012 | 7.180 | 6.915 | 7.012 | 2,161,248 | -0.15(-2.12%) |
Aug 12, 2010 | 7.077 | 7.232 | 6.974 | 7.164 | 1,444,557 | +0.01(+0.08%) |
Aug 11, 2010 | 7.278 | 7.296 | 7.096 | 7.159 | 11,052 | -0.22(-2.94%) |
Aug 10, 2010 | 7.332 | 7.481 | 7.321 | 7.376 | 3,927 | +0.00(+0.04%) |
Aug 09, 2010 | 7.175 | 7.444 | 7.145 | 7.373 | 1,971,058 | +0.26(+3.66%) |
Aug 06, 2010 | 7.113 | 7.137 | 6.874 | 7.113 | 1,962,723 | +0.03(+0.46%) |
Aug 05, 2010 | 6.942 | 7.175 | 6.809 | 7.080 | 4,300,926 | -0.30(-4.04%) |
Aug 04, 2010 | 7.229 | 7.427 | 7.183 | 7.378 | 2,808,191 | +0.21(+2.91%) |
Aug 03, 2010 | 7.351 | 7.377 | 7.132 | 7.170 | 2,194,419 | -0.24(-3.22%) |