Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 7.108 | 7.341 | 7.108 | 7.318 | 2,237,634 | +0.18(+2.45%) |
Oct 28, 2010 | 7.117 | 7.161 | 7.117 | 7.143 | 1,119,398 | +0.04(+0.61%) |
Oct 27, 2010 | 7.033 | 7.108 | 7.013 | 7.100 | 1,036,006 | +0.01(+0.16%) |
Oct 25, 2010 | 7.105 | 7.137 | 7.077 | 7.088 | 936,437 | +0.01(+0.12%) |
Oct 22, 2010 | 7.102 | 7.111 | 7.031 | 7.079 | 1,059,767 | -0.00(-0.04%) |
Oct 21, 2010 | 7.111 | 7.143 | 7.036 | 7.082 | 1,012,092 | -0.01(-0.08%) |
Oct 20, 2010 | 7.088 | 7.125 | 7.059 | 7.088 | 832,637 | +0.02(+0.33%) |
Oct 19, 2010 | 7.125 | 7.163 | 7.025 | 7.065 | 1,273,000 | -0.09(-1.20%) |
Oct 18, 2010 | 7.088 | 7.180 | 7.077 | 7.151 | 1,976,500 | +0.06(+0.89%) |
Oct 15, 2010 | 7.105 | 7.163 | 7.062 | 7.088 | 1,712,385 | +0.01(+0.16%) |
Oct 14, 2010 | 7.065 | 7.125 | 7.048 | 7.077 | 1,361,368 | +0.02(+0.24%) |
Oct 13, 2010 | 7.013 | 7.082 | 6.996 | 7.059 | 4,439,931 | +0.05(+0.74%) |
Oct 12, 2010 | 7.260 | 7.260 | 6.965 | 7.008 | 7,181,658 | -0.28(-3.79%) |
Oct 11, 2010 | 7.295 | 7.312 | 7.266 | 7.283 | 960,128 | -0.03(-0.35%) |
Oct 08, 2010 | 7.309 | 7.346 | 7.301 | 7.309 | 1,253,435 | -0.01(-0.20%) |
Oct 07, 2010 | 7.301 | 7.348 | 7.280 | 7.324 | 1,688,983 | -0.01(-0.12%) |
Oct 06, 2010 | 7.306 | 7.390 | 7.298 | 7.332 | 1,801,815 | +0.04(+0.51%) |
Oct 05, 2010 | 7.280 | 7.355 | 7.229 | 7.295 | 3,078,510 | +0.05(+0.75%) |
Oct 04, 2010 | 7.160 | 7.321 | 7.125 | 7.240 | 2,620,859 | +0.09(+1.29%) |
Oct 01, 2010 | 7.148 | 7.212 | 7.114 | 7.148 | 1,463,288 | +0.01(+0.19%) |
Sep 30, 2010 | 7.135 | 7.183 | 7.062 | 7.135 | 20,543 | +0.06(+0.83%) |
Sep 29, 2010 | 7.033 | 7.145 | 7.033 | 7.077 | 1,481,303 | +0.02(+0.28%) |
Sep 28, 2010 | 7.042 | 7.091 | 6.985 | 7.056 | 1,558,209 | +0.01(+0.12%) |
Sep 27, 2010 | 7.091 | 7.100 | 7.016 | 7.048 | 2,198,180 | -0.05(-0.65%) |
Sep 24, 2010 | 7.094 | 7.105 | 7.036 | 7.094 | 1,719,143 | +0.03(+0.41%) |
Sep 23, 2010 | 7.166 | 7.166 | 7.059 | 7.065 | 2,464,249 | -0.11(-1.60%) |
Sep 22, 2010 | 7.189 | 7.234 | 7.171 | 7.180 | 1,355,477 | -0.01(-0.08%) |
Sep 21, 2010 | 7.197 | 7.240 | 7.157 | 7.186 | 1,808,204 | +0.01(+0.12%) |
Sep 20, 2010 | 7.134 | 7.197 | 7.128 | 7.177 | 1,644,808 | +0.05(+0.73%) |
Sep 17, 2010 | 7.125 | 7.177 | 7.074 | 7.125 | 2,502,386 | -0.05(-0.72%) |
Sep 15, 2010 | 7.194 | 7.223 | 7.174 | 7.177 | 2,440,314 | -0.02(-0.24%) |
Sep 14, 2010 | 7.226 | 7.252 | 7.168 | 7.194 | 2,021,643 | -0.05(-0.75%) |
Sep 13, 2010 | 7.278 | 7.286 | 7.160 | 7.249 | 2,318,533 | -0.06(-0.86%) |
Sep 10, 2010 | 7.309 | 7.335 | 7.286 | 7.312 | 1,049,826 | -0.01(-0.08%) |
Sep 09, 2010 | 7.381 | 7.381 | 7.278 | 7.318 | 1,448,545 | -0.02(-0.27%) |
Sep 08, 2010 | 7.321 | 7.381 | 7.309 | 7.338 | 1,680,929 | -0.02(-0.27%) |
Sep 07, 2010 | 7.401 | 7.418 | 7.332 | 7.358 | 959,762 | -0.04(-0.58%) |
Sep 03, 2010 | 7.476 | 7.476 | 7.361 | 7.401 | 897,202 | -0.02(-0.31%) |
Sep 02, 2010 | 7.444 | 7.444 | 7.367 | 7.424 | 825 | +0.02(+0.31%) |
Sep 01, 2010 | 7.424 | 7.430 | 7.344 | 7.401 | 1,057,416 | +0.03(+0.46%) |
Aug 31, 2010 | 7.364 | 7.384 | 7.284 | 7.367 | 15,923 | +0.03(+0.43%) |
Aug 30, 2010 | 7.358 | 7.427 | 7.333 | 7.336 | 1,610,796 | -0.02(-0.31%) |
Aug 27, 2010 | 7.358 | 7.375 | 7.273 | 7.358 | 1,788,454 | +0.04(+0.58%) |
Aug 26, 2010 | 7.367 | 7.367 | 7.284 | 7.316 | 1,564,330 | -0.05(-0.66%) |
Aug 25, 2010 | 7.284 | 7.364 | 7.261 | 7.364 | 1,375,882 | +0.03(+0.47%) |
Aug 24, 2010 | 7.330 | 7.355 | 7.261 | 7.330 | 354 | -0.02(-0.27%) |
Aug 23, 2010 | 7.364 | 7.435 | 7.336 | 7.350 | 1,436,724 | -0.01(-0.12%) |
Aug 20, 2010 | 7.347 | 7.452 | 7.257 | 7.358 | 2,275,280 | +0.01(+0.19%) |
Aug 19, 2010 | 7.116 | 7.430 | 6.966 | 7.344 | 354 | +0.23(+3.20%) |
Aug 18, 2010 | 7.042 | 7.145 | 7.039 | 7.116 | 3,207,294 | +0.04(+0.52%) |
Aug 17, 2010 | 6.991 | 7.093 | 6.928 | 7.079 | 1,795,581 | +0.13(+1.89%) |
Aug 16, 2010 | 6.840 | 7.005 | 6.794 | 6.948 | 2,582,398 | +0.11(+1.58%) |
Aug 13, 2010 | 6.840 | 6.891 | 6.777 | 6.840 | 1,464,697 | +0.03(+0.50%) |
Aug 12, 2010 | 6.677 | 6.817 | 6.634 | 6.805 | 1,770,983 | +0.11(+1.66%) |
Aug 11, 2010 | 6.743 | 6.788 | 6.694 | 6.694 | 1,875,863 | -0.11(-1.55%) |
Aug 10, 2010 | 6.697 | 6.851 | 6.689 | 6.800 | 2,295,137 | +0.03(+0.46%) |
Aug 09, 2010 | 6.706 | 6.785 | 6.652 | 6.768 | 2,436,913 | +0.09(+1.41%) |
Aug 06, 2010 | 6.674 | 6.686 | 6.546 | 6.674 | 3,785,661 | -0.03(-0.51%) |
Aug 05, 2010 | 6.945 | 6.945 | 6.697 | 6.709 | 4,278,925 | -0.28(-4.07%) |
Aug 04, 2010 | 6.971 | 7.002 | 6.931 | 6.994 | 929,701 | +0.05(+0.78%) |
Aug 03, 2010 | 6.897 | 6.999 | 6.871 | 6.939 | 1,639,317 | +0.03(+0.41%) |