Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 7.676 | 7.681 | 7.337 | 7.479 | 4,007,721 | -0.18(-2.41%) |
Sep 29, 2010 | 7.549 | 7.752 | 7.549 | 7.663 | 2,470,940 | +0.11(+1.47%) |
Sep 28, 2010 | 7.501 | 7.558 | 7.369 | 7.552 | 1,557,876 | +0.08(+1.02%) |
Sep 27, 2010 | 7.457 | 7.503 | 7.436 | 7.476 | 873,790 | +0.01(+0.11%) |
Sep 24, 2010 | 7.431 | 7.492 | 7.385 | 7.468 | 825,743 | +0.12(+1.67%) |
Sep 23, 2010 | 7.275 | 7.393 | 7.226 | 7.345 | 886,187 | +0.01(+0.11%) |
Sep 22, 2010 | 7.515 | 7.515 | 7.248 | 7.337 | 1,273,202 | -0.20(-2.62%) |
Sep 21, 2010 | 7.495 | 7.638 | 7.399 | 7.534 | 2,531,856 | +0.05(+0.68%) |
Sep 20, 2010 | 7.139 | 7.554 | 7.078 | 7.484 | 5,580,913 | +0.41(+5.80%) |
Sep 17, 2010 | 7.104 | 7.131 | 7.010 | 7.073 | 1,212,040 | -0.08(-1.07%) |
Sep 15, 2010 | 7.158 | 7.202 | 7.088 | 7.150 | 1,224,123 | -0.05(-0.73%) |
Sep 14, 2010 | 7.244 | 7.312 | 7.159 | 7.202 | 1,591,778 | -0.03(-0.35%) |
Sep 13, 2010 | 7.182 | 7.247 | 7.104 | 7.228 | 1,372,618 | +0.09(+1.27%) |
Sep 10, 2010 | 7.212 | 7.274 | 7.134 | 7.137 | 1,302,462 | -0.07(-0.91%) |
Sep 09, 2010 | 7.174 | 7.296 | 7.155 | 7.202 | 2,089,580 | +0.10(+1.34%) |
Sep 08, 2010 | 7.086 | 7.153 | 7.069 | 7.107 | 2,295,620 | +0.05(+0.65%) |
Sep 07, 2010 | 7.075 | 7.185 | 7.011 | 7.061 | 1,989,661 | -0.13(-1.75%) |
Sep 03, 2010 | 7.189 | 7.310 | 7.172 | 7.186 | 3,724,449 | +0.06(+0.89%) |
Sep 02, 2010 | 7.140 | 7.158 | 7.104 | 7.123 | 1,989,818 | +0.00(+0.07%) |
Sep 01, 2010 | 7.094 | 7.170 | 7.059 | 7.118 | 1,782,219 | +0.12(+1.75%) |
Aug 31, 2010 | 6.921 | 7.040 | 6.843 | 6.996 | 2,971,245 | +0.06(+0.85%) |
Aug 30, 2010 | 7.102 | 7.202 | 6.930 | 6.937 | 1,952,111 | -0.21(-2.87%) |
Aug 27, 2010 | 6.870 | 7.153 | 6.829 | 7.142 | 3,656,904 | +0.33(+4.88%) |
Aug 26, 2010 | 6.843 | 6.914 | 6.781 | 6.809 | 869,004 | -0.01(-0.12%) |
Aug 25, 2010 | 6.770 | 6.837 | 6.636 | 6.817 | 1,762,431 | +0.05(+0.70%) |
Aug 24, 2010 | 6.733 | 6.802 | 6.561 | 6.770 | 2,197,323 | +0.00(+0.02%) |
Aug 23, 2010 | 6.813 | 6.865 | 6.719 | 6.768 | 1,627,176 | -0.06(-0.91%) |
Aug 20, 2010 | 6.757 | 6.846 | 6.685 | 6.830 | 4,035,999 | +0.00(+0.05%) |
Aug 19, 2010 | 6.643 | 6.994 | 6.436 | 6.827 | 21,809,804 | +0.90(+15.28%) |
Aug 18, 2010 | 5.864 | 6.061 | 5.741 | 5.922 | 6,412,065 | +0.01(+0.19%) |
Aug 17, 2010 | 6.065 | 6.127 | 5.884 | 5.911 | 3,660,174 | -0.19(-3.08%) |
Aug 16, 2010 | 6.021 | 6.129 | 6.013 | 6.099 | 1,641,769 | +0.06(+0.95%) |
Aug 13, 2010 | 6.002 | 6.077 | 5.991 | 6.042 | 1,344,905 | +0.01(+0.18%) |
Aug 12, 2010 | 5.999 | 6.072 | 5.994 | 6.030 | 1,695,074 | -0.02(-0.34%) |
Aug 11, 2010 | 6.139 | 6.140 | 5.999 | 6.051 | 2,948,810 | -0.15(-2.39%) |
Aug 10, 2010 | 6.207 | 6.231 | 6.129 | 6.199 | 1,547,592 | -0.06(-0.94%) |
Aug 09, 2010 | 6.296 | 6.336 | 6.240 | 6.258 | 851,443 | -0.03(-0.40%) |
Aug 06, 2010 | 6.367 | 6.374 | 6.242 | 6.283 | 1,836,128 | -0.14(-2.13%) |
Aug 05, 2010 | 6.412 | 6.530 | 6.404 | 6.420 | 1,212,267 | -0.03(-0.47%) |
Aug 04, 2010 | 6.325 | 6.469 | 6.291 | 6.450 | 1,890,616 | +0.15(+2.42%) |
Aug 03, 2010 | 6.312 | 6.329 | 6.223 | 6.298 | 1,784,772 | -0.01(-0.23%) |
Aug 02, 2010 | 6.334 | 6.401 | 6.278 | 6.312 | 1,199,549 | +0.03(+0.51%) |
Jul 30, 2010 | 6.323 | 6.367 | 6.212 | 6.280 | 1,785,722 | -0.10(-1.64%) |
Jul 29, 2010 | 6.436 | 6.457 | 6.371 | 6.385 | 1,281,624 | -0.01(-0.20%) |
Jul 28, 2010 | 6.514 | 6.598 | 6.348 | 6.398 | 2,658,676 | -0.17(-2.54%) |
Jul 27, 2010 | 6.531 | 6.584 | 6.425 | 6.565 | 2,206,532 | +0.10(+1.52%) |
Jul 26, 2010 | 6.457 | 6.477 | 6.331 | 6.466 | 2,009,618 | +0.05(+0.74%) |
Jul 23, 2010 | 6.571 | 6.573 | 6.333 | 6.418 | 2,234,716 | -0.16(-2.39%) |
Jul 22, 2010 | 6.487 | 6.646 | 6.457 | 6.576 | 2,076,780 | +0.14(+2.10%) |
Jul 21, 2010 | 6.466 | 6.501 | 6.247 | 6.441 | 2,038,394 | +0.01(+0.20%) |
Jul 20, 2010 | 6.282 | 6.437 | 6.226 | 6.428 | 914,265 | +0.11(+1.79%) |
Jul 19, 2010 | 6.306 | 6.345 | 6.216 | 6.315 | 599,086 | +0.01(+0.15%) |
Jul 16, 2010 | 6.474 | 6.490 | 6.286 | 6.306 | 790,810 | -0.20(-3.08%) |
Jul 15, 2010 | 6.639 | 6.639 | 6.353 | 6.506 | 1,685,413 | -0.12(-1.87%) |
Jul 14, 2010 | 6.538 | 6.757 | 6.538 | 6.630 | 2,914,594 | +0.12(+1.88%) |
Jul 13, 2010 | 6.237 | 6.558 | 6.221 | 6.507 | 3,912,689 | +0.30(+4.84%) |
Jul 12, 2010 | 6.196 | 6.209 | 6.129 | 6.207 | 851,795 | -0.01(-0.13%) |
Jul 09, 2010 | 6.147 | 6.218 | 6.147 | 6.215 | 437,986 | +0.07(+1.06%) |
Jul 08, 2010 | 6.139 | 6.188 | 6.086 | 6.150 | 909,170 | +0.04(+0.62%) |
Jul 07, 2010 | 6.056 | 6.112 | 6.003 | 6.112 | 1,408,972 | +0.10(+1.69%) |
Jul 06, 2010 | 5.973 | 6.110 | 5.970 | 6.010 | 3,402,112 | +0.07(+1.20%) |
Jul 02, 2010 | 5.774 | 5.995 | 5.774 | 5.938 | 2,067,000 | +0.17(+2.89%) |