Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 7.830 | 8.020 | 7.780 | 7.850 | 871,810 | +0.06(+0.77%) |
Sep 29, 2010 | 7.990 | 8.040 | 7.760 | 7.790 | 869,830 | -0.21(-2.62%) |
Sep 28, 2010 | 8.120 | 8.140 | 7.980 | 8.000 | 820,032 | -0.12(-1.48%) |
Sep 27, 2010 | 8.390 | 8.420 | 8.120 | 8.120 | 601,756 | -0.23(-2.75%) |
Sep 24, 2010 | 8.150 | 8.350 | 8.110 | 8.350 | 795,045 | +0.29(+3.60%) |
Sep 23, 2010 | 7.930 | 8.150 | 7.870 | 8.060 | 615,829 | +0.08(+1.00%) |
Sep 22, 2010 | 8.150 | 8.160 | 7.875 | 7.980 | 1,492,947 | -0.18(-2.21%) |
Sep 21, 2010 | 7.750 | 8.255 | 7.750 | 8.160 | 3,213,143 | +0.48(+6.25%) |
Sep 20, 2010 | 7.600 | 7.710 | 7.510 | 7.680 | 1,007,705 | +0.14(+1.86%) |
Sep 17, 2010 | 7.540 | 7.650 | 7.490 | 7.540 | 1,137,080 | -0.01(-0.13%) |
Sep 15, 2010 | 7.570 | 7.610 | 7.500 | 7.550 | 932,665 | -0.02(-0.26%) |
Sep 14, 2010 | 7.440 | 7.580 | 7.400 | 7.570 | 2,253,006 | +0.10(+1.34%) |
Sep 13, 2010 | 7.330 | 7.500 | 7.310 | 7.470 | 1,107,238 | +0.16(+2.19%) |
Sep 10, 2010 | 7.070 | 7.410 | 6.980 | 7.310 | 1,019,650 | +0.28(+3.98%) |
Sep 09, 2010 | 7.090 | 7.110 | 6.900 | 7.030 | 581,330 | +0.03(+0.43%) |
Sep 08, 2010 | 7.030 | 7.050 | 6.980 | 7.000 | 608,716 | -0.01(-0.14%) |
Sep 07, 2010 | 7.020 | 7.070 | 6.930 | 7.010 | 534,087 | -0.06(-0.85%) |
Sep 03, 2010 | 7.250 | 7.380 | 6.990 | 7.070 | 921,241 | -0.01(-0.14%) |
Sep 02, 2010 | 7.190 | 7.270 | 7.060 | 7.080 | 842 | -0.09(-1.26%) |
Sep 01, 2010 | 6.900 | 7.270 | 6.870 | 7.170 | 1,251,474 | +0.27(+3.91%) |
Aug 31, 2010 | 6.900 | 6.940 | 6.650 | 6.900 | 100 | +0.09(+1.32%) |
Aug 30, 2010 | 6.910 | 6.918 | 6.790 | 6.810 | 464,978 | -0.15(-2.16%) |
Aug 27, 2010 | 6.910 | 7.000 | 6.820 | 6.960 | 710,541 | +0.01(+0.14%) |
Aug 26, 2010 | 6.840 | 7.035 | 6.840 | 6.950 | 887,594 | +0.14(+2.06%) |
Aug 25, 2010 | 6.730 | 6.820 | 6.600 | 6.810 | 1,044,248 | +0.02(+0.29%) |
Aug 24, 2010 | 6.450 | 6.790 | 6.450 | 6.790 | 1,723,838 | +0.22(+3.35%) |
Aug 23, 2010 | 6.570 | 6.650 | 6.520 | 6.570 | 545,153 | -0.01(-0.15%) |
Aug 20, 2010 | 6.610 | 6.650 | 6.500 | 6.580 | 785,148 | -0.12(-1.79%) |
Aug 19, 2010 | 6.780 | 6.860 | 6.650 | 6.700 | 1,192,137 | -0.09(-1.33%) |
Aug 18, 2010 | 6.580 | 6.820 | 6.510 | 6.790 | 1,443,231 | +0.23(+3.51%) |
Aug 17, 2010 | 6.550 | 6.650 | 6.450 | 6.560 | 2,066,343 | +0.22(+3.47%) |
Aug 16, 2010 | 6.270 | 6.360 | 6.200 | 6.340 | 824,015 | +0.02(+0.32%) |
Aug 13, 2010 | 6.320 | 6.680 | 6.260 | 6.320 | 2,029,375 | +0.06(+0.96%) |
Aug 12, 2010 | 5.920 | 6.330 | 5.920 | 6.260 | 9,207,734 | +0.59(+10.41%) |
Aug 11, 2010 | 5.580 | 5.850 | 5.550 | 5.670 | 3,703,342 | +0.05(+0.89%) |
Aug 10, 2010 | 5.660 | 5.770 | 5.550 | 5.620 | 2,044,513 | -0.10(-1.75%) |
Aug 09, 2010 | 5.760 | 5.760 | 5.680 | 5.720 | 495,692 | -0.03(-0.52%) |
Aug 06, 2010 | 5.750 | 5.860 | 5.715 | 5.750 | 783,800 | -0.12(-2.04%) |
Aug 05, 2010 | 6.000 | 6.000 | 5.810 | 5.870 | 626,122 | -0.03(-0.51%) |
Aug 04, 2010 | 5.960 | 5.970 | 5.850 | 5.900 | 262,195 | +0.01(+0.17%) |
Aug 03, 2010 | 5.840 | 5.940 | 5.840 | 5.890 | 292,001 | +0.05(+0.86%) |
Aug 02, 2010 | 6.010 | 6.120 | 5.780 | 5.840 | 401,009 | -0.10(-1.68%) |
Jul 30, 2010 | 5.940 | 6.140 | 5.940 | 5.940 | 201,251 | -0.13(-2.14%) |
Jul 29, 2010 | 6.100 | 6.110 | 5.980 | 6.070 | 406,634 | +0.02(+0.33%) |
Jul 28, 2010 | 6.180 | 6.210 | 6.030 | 6.050 | 292,321 | -0.17(-2.73%) |
Jul 27, 2010 | 6.410 | 6.450 | 6.150 | 6.220 | 429,278 | -0.12(-1.89%) |
Jul 26, 2010 | 6.260 | 6.360 | 6.170 | 6.340 | 217,521 | +0.13(+2.09%) |
Jul 23, 2010 | 6.190 | 6.220 | 6.100 | 6.210 | 319,542 | +0.01(+0.16%) |
Jul 22, 2010 | 6.120 | 6.200 | 6.080 | 6.200 | 290,197 | +0.15(+2.48%) |
Jul 21, 2010 | 6.180 | 6.220 | 5.970 | 6.050 | 234,732 | -0.13(-2.10%) |
Jul 20, 2010 | 6.040 | 6.230 | 5.970 | 6.180 | 258,504 | +0.12(+1.98%) |
Jul 19, 2010 | 6.190 | 6.230 | 6.030 | 6.060 | 233,626 | -0.14(-2.26%) |
Jul 16, 2010 | 6.200 | 6.250 | 6.171 | 6.200 | 267,010 | -0.03(-0.48%) |
Jul 15, 2010 | 6.350 | 6.370 | 6.160 | 6.230 | 502,038 | -0.10(-1.58%) |
Jul 14, 2010 | 6.030 | 6.420 | 5.990 | 6.330 | 645,182 | +0.31(+5.15%) |
Jul 13, 2010 | 6.100 | 6.180 | 5.990 | 6.020 | 378,582 | +0.16(+2.73%) |
Jul 12, 2010 | 5.890 | 6.040 | 5.830 | 5.860 | 507,076 | +0.02(+0.34%) |
Jul 09, 2010 | 5.840 | 5.920 | 5.750 | 5.840 | 273,675 | -0.09(-1.52%) |
Jul 08, 2010 | 5.850 | 6.050 | 5.410 | 5.930 | 1,716,043 | +0.20(+3.49%) |
Jul 07, 2010 | 5.540 | 5.760 | 5.530 | 5.730 | 724,060 | +0.16(+2.87%) |
Jul 06, 2010 | 5.660 | 5.760 | 5.540 | 5.570 | 716,100 | -0.10(-1.76%) |
Jul 02, 2010 | 5.670 | 5.830 | 5.590 | 5.670 | 277,066 | -0.08(-1.39%) |