Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 7.967 | 8.048 | 7.845 | 7.967 | 66,172 | +0.06(+0.73%) |
Sep 29, 2010 | 7.881 | 7.930 | 7.831 | 7.909 | 2,347,761 | +0.01(+0.13%) |
Sep 28, 2010 | 7.899 | 7.909 | 7.735 | 7.899 | 52,743 | +0.08(+1.04%) |
Sep 27, 2010 | 7.895 | 7.895 | 7.721 | 7.817 | 2,342,702 | -0.09(-1.08%) |
Sep 24, 2010 | 7.682 | 7.923 | 7.654 | 7.902 | 3,415,317 | +0.34(+4.50%) |
Sep 23, 2010 | 7.732 | 7.764 | 7.533 | 7.561 | 10,145 | -0.25(-3.18%) |
Sep 22, 2010 | 7.899 | 7.959 | 7.764 | 7.810 | 2,092,530 | -0.09(-1.08%) |
Sep 21, 2010 | 8.005 | 8.005 | 7.856 | 7.895 | 3,158,800 | -0.12(-1.55%) |
Sep 20, 2010 | 7.778 | 8.044 | 7.753 | 8.019 | 2,873,673 | +0.24(+3.15%) |
Sep 17, 2010 | 7.774 | 7.817 | 7.572 | 7.774 | 3,136,161 | +0.16(+2.10%) |
Sep 15, 2010 | 7.533 | 7.643 | 7.508 | 7.615 | 3,277,786 | -0.01(-0.14%) |
Sep 14, 2010 | 7.650 | 7.710 | 7.594 | 7.625 | 2,259,781 | -0.01(-0.09%) |
Sep 13, 2010 | 7.682 | 7.721 | 7.615 | 7.632 | 3,122,417 | +0.02(+0.23%) |
Sep 10, 2010 | 7.625 | 7.671 | 7.590 | 7.615 | 1,899,658 | -0.01(-0.09%) |
Sep 09, 2010 | 7.860 | 7.891 | 7.572 | 7.622 | 2,509,759 | -0.16(-2.05%) |
Sep 08, 2010 | 7.852 | 7.920 | 7.764 | 7.781 | 1,820,637 | -0.03(-0.41%) |
Sep 07, 2010 | 7.945 | 7.973 | 7.813 | 7.813 | 8,254 | -0.19(-2.35%) |
Sep 03, 2010 | 7.977 | 8.012 | 7.909 | 8.001 | 1,938,296 | +0.11(+1.44%) |
Sep 02, 2010 | 7.856 | 7.913 | 7.714 | 7.888 | 4,106 | +0.07(+0.95%) |
Sep 01, 2010 | 7.710 | 7.856 | 7.647 | 7.813 | 3,827,524 | +0.21(+2.75%) |
Aug 31, 2010 | 7.586 | 7.629 | 7.384 | 7.604 | 43,964 | +0.12(+1.66%) |
Aug 30, 2010 | 7.526 | 7.569 | 7.451 | 7.480 | 2,522,089 | +0.13(+1.84%) |
Aug 27, 2010 | 7.537 | 7.551 | 7.235 | 7.345 | 4,661,802 | -0.06(-0.77%) |
Aug 26, 2010 | 7.522 | 7.522 | 7.359 | 7.402 | 5,783 | -0.10(-1.28%) |
Aug 25, 2010 | 7.444 | 7.533 | 7.398 | 7.498 | 5,726 | +0.02(+0.24%) |
Aug 24, 2010 | 7.412 | 7.561 | 7.327 | 7.480 | 23,258 | -0.04(-0.47%) |
Aug 23, 2010 | 7.519 | 7.572 | 7.451 | 7.515 | 1,731,812 | +0.02(+0.28%) |
Aug 20, 2010 | 7.437 | 7.522 | 7.395 | 7.494 | 1,671,800 | +0.02(+0.24%) |
Aug 19, 2010 | 7.597 | 7.611 | 7.420 | 7.476 | 19,992 | -0.16(-2.09%) |
Aug 18, 2010 | 7.661 | 7.700 | 7.579 | 7.636 | 89,634 | -0.02(-0.28%) |
Aug 17, 2010 | 7.583 | 7.679 | 7.487 | 7.657 | 13,803 | +0.16(+2.13%) |
Aug 16, 2010 | 7.469 | 7.604 | 7.434 | 7.498 | 1,583,984 | -0.01(-0.09%) |
Aug 13, 2010 | 7.505 | 7.558 | 7.427 | 7.505 | 1,985,699 | -0.03(-0.38%) |
Aug 12, 2010 | 7.544 | 7.576 | 7.437 | 7.533 | 3,232,145 | -0.10(-1.35%) |
Aug 11, 2010 | 7.586 | 7.689 | 7.551 | 7.636 | 25,056 | -0.09(-1.10%) |
Aug 10, 2010 | 7.739 | 7.803 | 7.661 | 7.721 | 3,213,863 | -0.10(-1.23%) |
Aug 09, 2010 | 7.930 | 7.977 | 7.753 | 7.817 | 2,407,953 | +0.18(+2.37%) |
Aug 06, 2010 | 7.636 | 7.710 | 7.501 | 7.636 | 2,084,797 | -0.08(-1.01%) |
Aug 05, 2010 | 7.948 | 7.955 | 7.696 | 7.714 | 2,543,643 | -0.27(-3.33%) |
Aug 04, 2010 | 7.970 | 8.048 | 7.930 | 7.980 | 1,612,316 | +0.03(+0.40%) |
Aug 03, 2010 | 7.984 | 8.040 | 7.927 | 7.948 | 2,155,382 | -0.09(-1.10%) |
Aug 02, 2010 | 7.920 | 8.069 | 7.920 | 8.037 | 2,202,188 | +0.24(+3.05%) |
Jul 30, 2010 | 7.799 | 7.888 | 7.654 | 7.799 | 2,106,196 | -0.04(-0.50%) |
Jul 29, 2010 | 7.899 | 7.948 | 7.661 | 7.838 | 2,760,104 | -0.01(-0.18%) |
Jul 28, 2010 | 7.852 | 7.945 | 7.735 | 7.852 | 9,286 | -0.21(-2.55%) |
Jul 27, 2010 | 8.048 | 8.163 | 7.939 | 8.058 | 2,283,797 | +0.05(+0.61%) |
Jul 26, 2010 | 7.901 | 8.030 | 7.838 | 8.009 | 2,963,539 | +0.10(+1.28%) |
Jul 23, 2010 | 7.583 | 7.908 | 7.531 | 7.908 | 3,742,504 | +0.07(+0.85%) |
Jul 22, 2010 | 7.657 | 7.898 | 7.657 | 7.842 | 3,127,899 | +0.25(+3.27%) |
Jul 21, 2010 | 7.803 | 7.807 | 7.552 | 7.594 | 3,203,256 | -0.13(-1.72%) |
Jul 20, 2010 | 7.416 | 7.733 | 7.353 | 7.726 | 2,708,089 | +0.21(+2.74%) |
Jul 19, 2010 | 7.464 | 7.555 | 7.283 | 7.520 | 2,574,365 | +0.11(+1.51%) |
Jul 16, 2010 | 7.409 | 7.454 | 7.297 | 7.409 | 5,685,820 | +0.12(+1.63%) |
Jul 15, 2010 | 7.398 | 7.433 | 7.209 | 7.290 | 3,244,348 | -0.15(-2.06%) |
Jul 14, 2010 | 7.496 | 7.531 | 7.381 | 7.443 | 2,423,203 | -0.08(-1.11%) |
Jul 13, 2010 | 7.527 | 7.567 | 7.384 | 7.527 | 23,060 | +0.20(+2.77%) |
Jul 12, 2010 | 7.297 | 7.368 | 7.265 | 7.325 | 1,450,081 | -0.03(-0.43%) |
Jul 09, 2010 | 7.356 | 7.356 | 7.209 | 7.356 | 1,944,469 | +0.09(+1.25%) |
Jul 08, 2010 | 7.265 | 7.335 | 7.136 | 7.265 | 7,008 | +0.05(+0.63%) |
Jul 07, 2010 | 6.933 | 7.227 | 6.906 | 7.220 | 4,439,137 | +0.33(+4.82%) |
Jul 06, 2010 | 6.888 | 7.150 | 6.811 | 6.888 | 19,401 | -0.05(-0.70%) |
Jul 02, 2010 | 6.937 | 7.031 | 6.881 | 6.937 | 3,855,297 | -0.05(-0.70%) |