Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 7.430 | 7.492 | 7.228 | 7.338 | 404,812 | -0.04(-0.58%) |
Sep 29, 2010 | 7.325 | 7.425 | 7.242 | 7.380 | 222,976 | +0.01(+0.17%) |
Sep 28, 2010 | 7.395 | 7.435 | 7.228 | 7.367 | 259,244 | -0.03(-0.34%) |
Sep 27, 2010 | 7.440 | 7.440 | 7.320 | 7.393 | 246,304 | -0.04(-0.50%) |
Sep 24, 2010 | 7.263 | 7.430 | 7.213 | 7.430 | 253,732 | +0.27(+3.81%) |
Sep 23, 2010 | 7.272 | 7.388 | 7.143 | 7.157 | 413,776 | -0.18(-2.49%) |
Sep 22, 2010 | 7.325 | 7.370 | 7.300 | 7.340 | 374,432 | +0.01(+0.20%) |
Sep 21, 2010 | 7.390 | 7.435 | 7.277 | 7.325 | 292,432 | -0.08(-1.11%) |
Sep 20, 2010 | 7.237 | 7.423 | 7.155 | 7.407 | 371,228 | +0.19(+2.67%) |
Sep 17, 2010 | 7.190 | 7.247 | 6.952 | 7.215 | 859,416 | +0.08(+1.12%) |
Sep 15, 2010 | 7.095 | 7.178 | 7.018 | 7.135 | 254,864 | +0.00(+0.04%) |
Sep 14, 2010 | 7.175 | 7.223 | 7.115 | 7.133 | 494,524 | -0.04(-0.56%) |
Sep 13, 2010 | 6.933 | 7.197 | 6.893 | 7.173 | 514,064 | +0.32(+4.67%) |
Sep 10, 2010 | 6.910 | 6.930 | 6.782 | 6.853 | 332,660 | -0.04(-0.65%) |
Sep 09, 2010 | 7.027 | 7.027 | 6.844 | 6.897 | 307,168 | -0.03(-0.40%) |
Sep 08, 2010 | 6.862 | 6.953 | 6.793 | 6.925 | 491,696 | +0.09(+1.32%) |
Sep 07, 2010 | 7.020 | 7.020 | 6.815 | 6.835 | 380,948 | -0.17(-2.50%) |
Sep 03, 2010 | 6.890 | 7.020 | 6.888 | 7.010 | 357,768 | +0.15(+2.15%) |
Sep 02, 2010 | 6.747 | 6.878 | 6.740 | 6.862 | 432,360 | +0.08(+1.10%) |
Sep 01, 2010 | 6.605 | 6.790 | 6.562 | 6.787 | 441,428 | +0.28(+4.24%) |
Aug 31, 2010 | 6.510 | 6.558 | 6.402 | 6.511 | 895,636 | -0.01(-0.21%) |
Aug 30, 2010 | 6.630 | 6.707 | 6.522 | 6.525 | 451,096 | -0.13(-2.03%) |
Aug 27, 2010 | 6.468 | 6.675 | 6.317 | 6.660 | 431,380 | +0.27(+4.14%) |
Aug 26, 2010 | 6.508 | 6.562 | 6.388 | 6.395 | 272,428 | -0.11(-1.69%) |
Aug 25, 2010 | 6.357 | 6.515 | 6.340 | 6.505 | 358,440 | +0.10(+1.56%) |
Aug 24, 2010 | 6.340 | 6.447 | 6.272 | 6.405 | 338,644 | -0.01(-0.23%) |
Aug 23, 2010 | 6.298 | 6.508 | 6.280 | 6.420 | 453,396 | -0.05(-0.85%) |
Aug 20, 2010 | 6.388 | 6.487 | 6.330 | 6.475 | 571,268 | +0.05(+0.86%) |
Aug 19, 2010 | 6.492 | 6.522 | 6.362 | 6.420 | 422,600 | -0.09(-1.42%) |
Aug 18, 2010 | 6.423 | 6.580 | 6.420 | 6.513 | 326,600 | +0.02(+0.27%) |
Aug 17, 2010 | 6.393 | 6.540 | 6.338 | 6.495 | 518,628 | +0.17(+2.77%) |
Aug 16, 2010 | 6.290 | 6.370 | 6.244 | 6.320 | 379,396 | -0.01(-0.24%) |
Aug 13, 2010 | 6.270 | 6.436 | 6.247 | 6.335 | 647,016 | +0.03(+0.44%) |
Aug 12, 2010 | 6.245 | 6.372 | 6.195 | 6.308 | 590,336 | +0.00(+0.00%) |
Aug 11, 2010 | 6.425 | 6.425 | 6.287 | 6.308 | 932,304 | -0.20(-3.11%) |
Aug 10, 2010 | 6.543 | 6.591 | 6.461 | 6.510 | 315,320 | -0.11(-1.62%) |
Aug 09, 2010 | 6.593 | 6.643 | 6.537 | 6.617 | 374,504 | +0.06(+0.95%) |
Aug 06, 2010 | 6.558 | 6.607 | 6.447 | 6.555 | 423,076 | -0.05(-0.79%) |
Aug 05, 2010 | 6.720 | 6.730 | 6.598 | 6.607 | 233,136 | -0.16(-2.40%) |
Aug 04, 2010 | 6.678 | 6.775 | 6.662 | 6.770 | 391,920 | +0.10(+1.58%) |
Aug 03, 2010 | 6.673 | 6.740 | 6.548 | 6.665 | 804,668 | -0.05(-0.78%) |
Aug 02, 2010 | 6.787 | 6.808 | 6.625 | 6.718 | 410,404 | +0.00(+0.04%) |
Jul 30, 2010 | 6.660 | 6.815 | 6.582 | 6.715 | 395,580 | -0.05(-0.70%) |
Jul 29, 2010 | 6.905 | 6.920 | 6.668 | 6.763 | 552,392 | -0.07(-1.02%) |
Jul 28, 2010 | 6.945 | 7.005 | 6.793 | 6.832 | 527,960 | -0.15(-2.08%) |
Jul 27, 2010 | 7.000 | 7.045 | 6.947 | 6.978 | 774,160 | -0.01(-0.11%) |
Jul 26, 2010 | 7.003 | 7.040 | 6.855 | 6.985 | 718,912 | -0.08(-1.10%) |
Jul 23, 2010 | 6.950 | 7.117 | 6.643 | 7.062 | 662,620 | +0.07(+0.93%) |
Jul 22, 2010 | 6.760 | 7.020 | 6.760 | 6.997 | 1,653,360 | +0.37(+5.62%) |
Jul 21, 2010 | 7.418 | 7.423 | 6.620 | 6.625 | 1,244,008 | -0.39(-5.63%) |
Jul 20, 2010 | 6.880 | 7.046 | 6.718 | 7.020 | 1,123,716 | +0.09(+1.30%) |
Jul 19, 2010 | 6.955 | 7.055 | 6.857 | 6.930 | 517,844 | +0.03(+0.47%) |
Jul 16, 2010 | 6.955 | 6.997 | 6.825 | 6.897 | 642,748 | -0.12(-1.75%) |
Jul 15, 2010 | 7.018 | 7.032 | 6.878 | 7.020 | 730,964 | -0.01(-0.14%) |
Jul 14, 2010 | 7.122 | 7.180 | 7.022 | 7.030 | 337,604 | -0.07(-0.99%) |
Jul 13, 2010 | 7.030 | 7.128 | 7.000 | 7.100 | 460,088 | +0.17(+2.49%) |
Jul 12, 2010 | 6.942 | 7.015 | 6.843 | 6.928 | 235,564 | -0.05(-0.72%) |
Jul 09, 2010 | 6.957 | 6.997 | 6.885 | 6.978 | 249,924 | +0.03(+0.43%) |
Jul 08, 2010 | 6.885 | 6.950 | 6.787 | 6.947 | 358,228 | +0.12(+1.72%) |
Jul 07, 2010 | 6.660 | 6.835 | 6.660 | 6.830 | 671,764 | +0.16(+2.36%) |
Jul 06, 2010 | 6.848 | 6.957 | 6.647 | 6.673 | 428,220 | -0.11(-1.66%) |
Jul 02, 2010 | 6.845 | 6.888 | 6.765 | 6.785 | 257,932 | -0.04(-0.55%) |