Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 7.518 | 7.523 | 7.187 | 7.325 | 4,091,816 | -0.18(-2.41%) |
Sep 29, 2010 | 7.394 | 7.593 | 7.394 | 7.506 | 2,522,788 | +0.11(+1.47%) |
Sep 28, 2010 | 7.347 | 7.403 | 7.218 | 7.397 | 1,590,565 | +0.07(+1.02%) |
Sep 27, 2010 | 7.303 | 7.348 | 7.283 | 7.322 | 892,125 | +0.01(+0.11%) |
Sep 24, 2010 | 7.278 | 7.338 | 7.233 | 7.314 | 843,070 | +0.12(+1.67%) |
Sep 23, 2010 | 7.126 | 7.241 | 7.078 | 7.194 | 904,783 | +0.01(+0.11%) |
Sep 22, 2010 | 7.361 | 7.361 | 7.099 | 7.187 | 1,299,918 | -0.19(-2.62%) |
Sep 21, 2010 | 7.341 | 7.481 | 7.247 | 7.380 | 2,584,983 | +0.05(+0.68%) |
Sep 20, 2010 | 6.992 | 7.398 | 6.933 | 7.330 | 5,698,018 | +0.40(+5.80%) |
Sep 17, 2010 | 6.958 | 6.984 | 6.866 | 6.928 | 1,237,473 | -0.07(-1.07%) |
Sep 15, 2010 | 7.011 | 7.054 | 6.942 | 7.003 | 1,249,809 | -0.05(-0.73%) |
Sep 14, 2010 | 7.095 | 7.162 | 7.012 | 7.054 | 1,625,178 | -0.02(-0.35%) |
Sep 13, 2010 | 7.034 | 7.098 | 6.958 | 7.079 | 1,401,420 | +0.09(+1.27%) |
Sep 10, 2010 | 7.064 | 7.124 | 6.987 | 6.990 | 1,329,792 | -0.06(-0.91%) |
Sep 09, 2010 | 7.026 | 7.146 | 7.008 | 7.054 | 2,133,426 | +0.09(+1.34%) |
Sep 08, 2010 | 6.941 | 7.006 | 6.923 | 6.961 | 2,343,789 | +0.05(+0.65%) |
Sep 07, 2010 | 6.930 | 7.037 | 6.867 | 6.916 | 2,031,411 | -0.12(-1.75%) |
Sep 03, 2010 | 7.042 | 7.160 | 7.025 | 7.039 | 3,802,600 | +0.06(+0.89%) |
Sep 02, 2010 | 6.993 | 7.011 | 6.958 | 6.976 | 2,031,571 | +0.00(+0.07%) |
Sep 01, 2010 | 6.948 | 7.023 | 6.914 | 6.972 | 1,819,616 | +0.12(+1.75%) |
Aug 31, 2010 | 6.779 | 6.895 | 6.702 | 6.852 | 3,033,592 | +0.06(+0.85%) |
Aug 30, 2010 | 6.956 | 7.054 | 6.788 | 6.794 | 1,993,073 | -0.20(-2.87%) |
Aug 27, 2010 | 6.729 | 7.006 | 6.688 | 6.995 | 3,733,637 | +0.33(+4.88%) |
Aug 26, 2010 | 6.702 | 6.772 | 6.642 | 6.670 | 887,238 | -0.01(-0.12%) |
Aug 25, 2010 | 6.631 | 6.696 | 6.500 | 6.677 | 1,799,413 | +0.05(+0.70%) |
Aug 24, 2010 | 6.595 | 6.662 | 6.427 | 6.631 | 2,243,430 | +0.00(+0.02%) |
Aug 23, 2010 | 6.673 | 6.724 | 6.581 | 6.629 | 1,661,320 | -0.06(-0.91%) |
Aug 20, 2010 | 6.618 | 6.705 | 6.548 | 6.690 | 4,120,688 | +0.00(+0.05%) |
Aug 19, 2010 | 6.506 | 6.850 | 6.304 | 6.687 | 22,267,446 | +0.89(+15.28%) |
Aug 18, 2010 | 5.743 | 5.936 | 5.623 | 5.801 | 6,546,611 | +0.01(+0.19%) |
Aug 17, 2010 | 5.941 | 6.002 | 5.763 | 5.790 | 3,736,977 | -0.18(-3.08%) |
Aug 16, 2010 | 5.897 | 6.003 | 5.889 | 5.973 | 1,676,218 | +0.06(+0.95%) |
Aug 13, 2010 | 5.878 | 5.952 | 5.868 | 5.917 | 1,373,126 | +0.01(+0.18%) |
Aug 12, 2010 | 5.875 | 5.947 | 5.871 | 5.907 | 1,730,642 | -0.02(-0.34%) |
Aug 11, 2010 | 6.012 | 6.014 | 5.875 | 5.927 | 3,010,686 | -0.14(-2.39%) |
Aug 10, 2010 | 6.079 | 6.103 | 6.003 | 6.072 | 1,580,066 | -0.06(-0.94%) |
Aug 09, 2010 | 6.167 | 6.205 | 6.112 | 6.129 | 869,309 | -0.02(-0.40%) |
Aug 06, 2010 | 6.237 | 6.243 | 6.114 | 6.154 | 1,874,656 | -0.13(-2.13%) |
Aug 05, 2010 | 6.280 | 6.395 | 6.272 | 6.288 | 1,237,704 | -0.03(-0.47%) |
Aug 04, 2010 | 6.195 | 6.336 | 6.162 | 6.318 | 1,930,288 | +0.15(+2.42%) |
Aug 03, 2010 | 6.182 | 6.199 | 6.095 | 6.168 | 1,822,223 | -0.01(-0.23%) |
Aug 02, 2010 | 6.204 | 6.269 | 6.149 | 6.182 | 1,224,719 | +0.03(+0.51%) |
Jul 30, 2010 | 6.193 | 6.237 | 6.084 | 6.151 | 1,823,192 | -0.10(-1.64%) |
Jul 29, 2010 | 6.304 | 6.324 | 6.240 | 6.254 | 1,308,517 | -0.01(-0.20%) |
Jul 28, 2010 | 6.380 | 6.462 | 6.218 | 6.266 | 2,714,464 | -0.16(-2.54%) |
Jul 27, 2010 | 6.397 | 6.448 | 6.293 | 6.430 | 2,252,832 | +0.10(+1.52%) |
Jul 26, 2010 | 6.324 | 6.344 | 6.201 | 6.333 | 2,051,787 | +0.05(+0.74%) |
Jul 23, 2010 | 6.436 | 6.438 | 6.202 | 6.286 | 2,281,608 | -0.15(-2.39%) |
Jul 22, 2010 | 6.353 | 6.509 | 6.324 | 6.441 | 2,120,358 | +0.13(+2.10%) |
Jul 21, 2010 | 6.333 | 6.367 | 6.118 | 6.308 | 2,081,166 | +0.01(+0.20%) |
Jul 20, 2010 | 6.153 | 6.305 | 6.098 | 6.296 | 933,449 | +0.11(+1.79%) |
Jul 19, 2010 | 6.176 | 6.215 | 6.089 | 6.185 | 611,656 | +0.01(+0.15%) |
Jul 16, 2010 | 6.341 | 6.357 | 6.157 | 6.176 | 807,403 | -0.20(-3.08%) |
Jul 15, 2010 | 6.503 | 6.503 | 6.223 | 6.372 | 1,720,779 | -0.12(-1.87%) |
Jul 14, 2010 | 6.403 | 6.618 | 6.403 | 6.494 | 2,975,751 | +0.12(+1.88%) |
Jul 13, 2010 | 6.109 | 6.423 | 6.093 | 6.374 | 3,994,790 | +0.29(+4.84%) |
Jul 12, 2010 | 6.068 | 6.081 | 6.003 | 6.079 | 869,668 | -0.01(-0.13%) |
Jul 09, 2010 | 6.020 | 6.090 | 6.020 | 6.087 | 447,177 | +0.06(+1.06%) |
Jul 08, 2010 | 6.012 | 6.061 | 5.961 | 6.023 | 928,247 | +0.04(+0.62%) |
Jul 07, 2010 | 5.931 | 5.986 | 5.880 | 5.986 | 1,438,537 | +0.10(+1.69%) |
Jul 06, 2010 | 5.850 | 5.984 | 5.847 | 5.886 | 3,473,500 | +0.07(+1.20%) |
Jul 02, 2010 | 5.656 | 5.872 | 5.656 | 5.816 | 2,110,372 | +0.16(+2.89%) |