Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 7.714 | 7.829 | 7.570 | 7.719 | 6,277 | +0.09(+1.13%) |
Sep 29, 2010 | 7.640 | 7.759 | 7.612 | 7.633 | 4,673,173 | -0.08(-1.00%) |
Sep 28, 2010 | 7.703 | 7.717 | 7.535 | 7.710 | 4,531,392 | +0.05(+0.64%) |
Sep 27, 2010 | 7.696 | 7.738 | 7.605 | 7.661 | 3,874,375 | -0.05(-0.64%) |
Sep 24, 2010 | 7.605 | 7.759 | 7.535 | 7.710 | 4,368,601 | +0.27(+3.68%) |
Sep 23, 2010 | 7.436 | 7.675 | 7.415 | 7.436 | 4,048,748 | -0.24(-3.11%) |
Sep 22, 2010 | 7.829 | 7.997 | 7.647 | 7.675 | 7,680,706 | -0.16(-2.06%) |
Sep 21, 2010 | 7.878 | 8.053 | 7.787 | 7.836 | 8,013,345 | +0.02(+0.27%) |
Sep 20, 2010 | 7.745 | 7.850 | 7.573 | 7.815 | 5,432,952 | +0.15(+1.92%) |
Sep 17, 2010 | 7.668 | 7.738 | 7.520 | 7.668 | 5,883,408 | -0.04(-0.55%) |
Sep 15, 2010 | 7.738 | 7.738 | 7.591 | 7.710 | 3,299,279 | -0.08(-0.99%) |
Sep 14, 2010 | 7.892 | 7.934 | 7.647 | 7.787 | 4,953,349 | -0.11(-1.42%) |
Sep 13, 2010 | 7.801 | 7.934 | 7.766 | 7.899 | 3,562,453 | +0.24(+3.11%) |
Sep 10, 2010 | 7.696 | 7.794 | 7.633 | 7.661 | 2,209,681 | -0.01(-0.09%) |
Sep 09, 2010 | 7.801 | 7.808 | 7.563 | 7.668 | 4,257,548 | +0.05(+0.64%) |
Sep 08, 2010 | 7.654 | 7.787 | 7.605 | 7.619 | 4,008,932 | -0.01(-0.09%) |
Sep 07, 2010 | 7.948 | 7.948 | 7.549 | 7.626 | 545 | -0.39(-4.81%) |
Sep 03, 2010 | 8.109 | 8.214 | 7.885 | 8.011 | 4,115,957 | +0.08(+1.06%) |
Sep 02, 2010 | 7.752 | 8.032 | 7.738 | 7.927 | 262 | +0.21(+2.72%) |
Sep 01, 2010 | 7.513 | 7.836 | 7.513 | 7.717 | 6,473,459 | +0.36(+4.86%) |
Aug 31, 2010 | 7.349 | 7.464 | 7.226 | 7.359 | 23,410 | +0.05(+0.67%) |
Aug 30, 2010 | 7.464 | 7.556 | 7.303 | 7.310 | 2,980,768 | -0.08(-1.04%) |
Aug 27, 2010 | 7.254 | 7.506 | 7.177 | 7.387 | 4,599,563 | +0.02(+0.29%) |
Aug 26, 2010 | 7.366 | 7.563 | 7.184 | 7.366 | 428 | -0.12(-1.59%) |
Aug 25, 2010 | 7.198 | 7.510 | 7.114 | 7.485 | 10,940,481 | +0.13(+1.81%) |
Aug 24, 2010 | 7.142 | 7.464 | 7.009 | 7.352 | 681 | +0.08(+1.06%) |
Aug 23, 2010 | 7.443 | 7.478 | 7.261 | 7.275 | 4,022,143 | -0.13(-1.70%) |
Aug 20, 2010 | 7.373 | 7.457 | 7.279 | 7.401 | 3,657,960 | -0.07(-0.94%) |
Aug 19, 2010 | 7.542 | 7.633 | 7.401 | 7.471 | 681 | -0.15(-2.02%) |
Aug 18, 2010 | 7.478 | 7.710 | 7.428 | 7.626 | 3,920,913 | +0.16(+2.16%) |
Aug 17, 2010 | 7.359 | 7.485 | 7.331 | 7.464 | 6,574,032 | +0.25(+3.40%) |
Aug 16, 2010 | 7.268 | 7.324 | 7.191 | 7.219 | 6,715,155 | -0.13(-1.72%) |
Aug 13, 2010 | 7.345 | 7.422 | 7.282 | 7.345 | 10,488,683 | -0.04(-0.57%) |
Aug 12, 2010 | 7.317 | 7.436 | 7.170 | 7.387 | 10,325,146 | -0.06(-0.75%) |
Aug 11, 2010 | 7.513 | 7.563 | 7.387 | 7.443 | 3,287 | -0.28(-3.63%) |
Aug 10, 2010 | 7.801 | 7.878 | 7.675 | 7.724 | 5,678,556 | -0.22(-2.82%) |
Aug 09, 2010 | 7.717 | 7.962 | 7.717 | 7.948 | 5,805,640 | +0.28(+3.66%) |
Aug 06, 2010 | 7.668 | 7.689 | 7.373 | 7.668 | 5,894,948 | +0.15(+2.05%) |
Aug 05, 2010 | 7.520 | 7.556 | 7.443 | 7.513 | 428 | -0.04(-0.56%) |
Aug 04, 2010 | 7.527 | 7.619 | 7.485 | 7.556 | 5,891,501 | +0.05(+0.65%) |
Aug 03, 2010 | 7.401 | 7.527 | 7.310 | 7.506 | 7,067,510 | +0.04(+0.56%) |
Aug 02, 2010 | 7.289 | 7.556 | 7.254 | 7.464 | 7,470,506 | +0.26(+3.60%) |
Jul 30, 2010 | 7.205 | 7.289 | 6.967 | 7.205 | 12,162,700 | +0.16(+2.29%) |
Jul 29, 2010 | 7.156 | 7.275 | 6.967 | 7.044 | 2,853 | -0.34(-4.56%) |
Jul 28, 2010 | 7.380 | 7.429 | 7.072 | 7.380 | 836 | +0.00(+0.00%) |
Jul 27, 2010 | 7.380 | 8.207 | 7.303 | 7.380 | 3,398 | -0.98(-11.74%) |
Jul 26, 2010 | 8.004 | 8.446 | 7.976 | 8.362 | 12,881,050 | +0.36(+4.47%) |
Jul 23, 2010 | 7.584 | 8.043 | 7.450 | 8.004 | 13,938,718 | +0.43(+5.74%) |
Jul 22, 2010 | 7.310 | 7.612 | 7.282 | 7.570 | 8,052,712 | +0.41(+5.78%) |
Jul 21, 2010 | 7.268 | 7.324 | 7.107 | 7.156 | 16,650,022 | -0.29(-3.86%) |
Jul 20, 2010 | 7.443 | 7.464 | 7.016 | 7.443 | 11,303,066 | +0.21(+2.91%) |
Jul 19, 2010 | 7.380 | 7.422 | 7.149 | 7.233 | 8,774,462 | -0.11(-1.43%) |
Jul 16, 2010 | 7.338 | 7.836 | 7.275 | 7.338 | 12,128,606 | -0.53(-6.77%) |
Jul 15, 2010 | 7.836 | 7.913 | 7.661 | 7.871 | 5,450,264 | +0.04(+0.54%) |
Jul 14, 2010 | 7.948 | 7.955 | 7.738 | 7.829 | 5,546,640 | -0.18(-2.27%) |
Jul 13, 2010 | 7.920 | 8.046 | 7.815 | 8.011 | 6,800,150 | +0.22(+2.79%) |
Jul 12, 2010 | 8.039 | 8.081 | 7.752 | 7.794 | 6,728,435 | -0.27(-3.39%) |
Jul 09, 2010 | 8.067 | 8.074 | 7.759 | 8.067 | 4,674,925 | +0.20(+2.58%) |
Jul 08, 2010 | 7.962 | 8.067 | 7.703 | 7.864 | 5,814,281 | -0.01(-0.18%) |
Jul 07, 2010 | 7.520 | 7.878 | 7.387 | 7.878 | 8,935,538 | +0.42(+5.69%) |
Jul 06, 2010 | 7.635 | 7.684 | 7.391 | 7.454 | 64,094 | +0.01(+0.09%) |
Jul 02, 2010 | 7.447 | 7.642 | 7.356 | 7.447 | 6,384,444 | -0.09(-1.20%) |