Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 7.512 | 7.635 | 7.144 | 7.475 | 310,636 | +0.05(+0.64%) |
Sep 29, 2010 | 7.295 | 7.522 | 7.201 | 7.427 | 1,059 | +0.12(+1.68%) |
Sep 28, 2010 | 7.192 | 7.343 | 6.880 | 7.305 | 353 | +0.15(+2.11%) |
Sep 27, 2010 | 7.314 | 7.314 | 7.097 | 7.154 | 162,442 | -0.14(-1.94%) |
Sep 24, 2010 | 7.078 | 7.324 | 7.031 | 7.295 | 225,667 | +0.42(+6.04%) |
Sep 23, 2010 | 6.880 | 7.144 | 6.672 | 6.880 | 41,189 | +0.03(+0.43%) |
Sep 22, 2010 | 7.003 | 7.107 | 6.739 | 6.851 | 241,453 | -0.20(-2.83%) |
Sep 21, 2010 | 7.343 | 7.343 | 6.927 | 7.050 | 182,116 | -0.28(-3.86%) |
Sep 20, 2010 | 7.078 | 7.371 | 7.012 | 7.333 | 130,994 | +0.25(+3.60%) |
Sep 17, 2010 | 7.078 | 7.144 | 6.861 | 7.078 | 191,567 | -0.06(-0.79%) |
Sep 15, 2010 | 6.927 | 7.182 | 6.871 | 7.135 | 116,115 | +0.18(+2.58%) |
Sep 14, 2010 | 6.767 | 7.022 | 6.682 | 6.956 | 129,607 | +0.14(+2.08%) |
Sep 13, 2010 | 6.521 | 6.880 | 6.521 | 6.814 | 171,001 | +0.36(+5.56%) |
Sep 10, 2010 | 6.625 | 6.748 | 6.427 | 6.455 | 173,655 | -0.15(-2.29%) |
Sep 09, 2010 | 6.814 | 6.833 | 6.550 | 6.606 | 127,417 | -0.12(-1.82%) |
Sep 08, 2010 | 6.474 | 6.748 | 6.474 | 6.729 | 174,041 | +0.29(+4.55%) |
Sep 07, 2010 | 6.805 | 6.805 | 6.356 | 6.437 | 1,195 | -0.39(-5.67%) |
Sep 03, 2010 | 6.786 | 7.041 | 6.730 | 6.823 | 182,825 | +0.12(+1.83%) |
Sep 02, 2010 | 6.418 | 6.786 | 6.371 | 6.701 | 594 | +0.24(+3.65%) |
Sep 01, 2010 | 6.201 | 6.521 | 6.201 | 6.465 | 272,627 | +0.40(+6.53%) |
Aug 31, 2010 | 6.068 | 6.153 | 5.936 | 6.068 | 1,907 | +0.04(+0.74%) |
Aug 30, 2010 | 6.031 | 6.163 | 5.946 | 6.024 | 238,904 | -0.06(-1.05%) |
Aug 27, 2010 | 5.870 | 6.135 | 5.814 | 6.087 | 199,266 | +0.18(+3.04%) |
Aug 26, 2010 | 5.917 | 5.965 | 5.766 | 5.908 | 837 | +0.01(+0.16%) |
Aug 25, 2010 | 5.691 | 5.936 | 5.653 | 5.899 | 828 | +0.16(+2.80%) |
Aug 24, 2010 | 5.559 | 5.889 | 5.474 | 5.738 | 3,367 | +0.08(+1.33%) |
Aug 23, 2010 | 5.861 | 5.927 | 5.663 | 5.663 | 217,041 | -0.20(-3.38%) |
Aug 20, 2010 | 5.917 | 6.012 | 5.748 | 5.861 | 223,671 | -0.10(-1.74%) |
Aug 19, 2010 | 6.012 | 6.106 | 5.842 | 5.965 | 1,252 | -0.08(-1.40%) |
Aug 18, 2010 | 5.974 | 6.097 | 5.833 | 6.050 | 12,847 | +0.08(+1.42%) |
Aug 17, 2010 | 6.125 | 6.182 | 5.908 | 5.965 | 1,998 | -0.07(-1.10%) |
Aug 16, 2010 | 5.927 | 6.201 | 5.927 | 6.031 | 139,455 | +0.04(+0.63%) |
Aug 13, 2010 | 5.993 | 6.323 | 5.955 | 5.993 | 126,684 | -0.18(-2.91%) |
Aug 12, 2010 | 6.068 | 6.257 | 5.908 | 6.172 | 500 | +0.07(+1.08%) |
Aug 11, 2010 | 6.389 | 6.389 | 6.021 | 6.106 | 3,626 | -0.50(-7.57%) |
Aug 10, 2010 | 6.890 | 6.899 | 6.540 | 6.606 | 1,546 | -0.39(-5.53%) |
Aug 09, 2010 | 6.908 | 7.022 | 6.842 | 6.993 | 113,132 | +0.13(+1.93%) |
Aug 06, 2010 | 6.861 | 6.899 | 6.654 | 6.861 | 169,773 | +0.06(+0.83%) |
Aug 05, 2010 | 6.805 | 6.908 | 6.701 | 6.805 | 130,088 | -0.07(-0.96%) |
Aug 04, 2010 | 6.823 | 6.993 | 6.757 | 6.871 | 100,620 | +0.08(+1.25%) |
Aug 03, 2010 | 6.899 | 6.993 | 6.672 | 6.786 | 163,519 | -0.16(-2.31%) |
Aug 02, 2010 | 7.135 | 7.192 | 6.899 | 6.946 | 176,636 | -0.03(-0.41%) |
Jul 30, 2010 | 6.974 | 6.993 | 6.654 | 6.974 | 240,278 | +0.10(+1.51%) |
Jul 29, 2010 | 6.871 | 7.069 | 6.729 | 6.871 | 277,914 | +0.06(+0.83%) |
Jul 28, 2010 | 6.814 | 6.993 | 6.720 | 6.814 | 1,344 | -0.12(-1.77%) |
Jul 27, 2010 | 7.258 | 7.286 | 6.927 | 6.937 | 197,705 | -0.22(-3.03%) |
Jul 26, 2010 | 7.003 | 7.182 | 6.682 | 7.154 | 279,427 | +0.23(+3.27%) |
Jul 23, 2010 | 6.691 | 7.031 | 6.503 | 6.927 | 401,045 | +0.16(+2.37%) |
Jul 22, 2010 | 6.597 | 6.814 | 6.512 | 6.767 | 652,541 | +0.23(+3.46%) |
Jul 21, 2010 | 6.135 | 6.616 | 5.984 | 6.540 | 530,180 | +0.45(+7.44%) |
Jul 20, 2010 | 6.050 | 6.125 | 5.842 | 6.087 | 448,671 | -0.04(-0.62%) |
Jul 19, 2010 | 6.323 | 6.380 | 6.021 | 6.125 | 393,442 | -0.18(-2.84%) |
Jul 16, 2010 | 6.304 | 6.465 | 6.106 | 6.304 | 485,356 | -0.11(-1.76%) |
Jul 15, 2010 | 6.663 | 6.663 | 6.342 | 6.418 | 227,278 | -0.22(-3.27%) |
Jul 14, 2010 | 6.729 | 6.767 | 6.474 | 6.635 | 240,959 | -0.11(-1.68%) |
Jul 13, 2010 | 6.748 | 6.838 | 6.588 | 6.748 | 3,285 | +0.22(+3.32%) |
Jul 12, 2010 | 6.531 | 6.644 | 6.352 | 6.531 | 186,888 | -0.01(-0.14%) |
Jul 09, 2010 | 6.540 | 6.559 | 6.191 | 6.540 | 139,793 | +0.20(+3.13%) |
Jul 08, 2010 | 6.342 | 6.465 | 6.172 | 6.342 | 999 | -0.02(-0.30%) |
Jul 07, 2010 | 6.295 | 6.380 | 6.031 | 6.361 | 252,464 | +0.09(+1.51%) |
Jul 06, 2010 | 6.267 | 6.795 | 6.248 | 6.267 | 1,843 | -0.31(-4.73%) |
Jul 02, 2010 | 6.578 | 6.890 | 6.484 | 6.578 | 421,602 | -0.25(-3.73%) |