Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 7.744 | 7.859 | 7.598 | 7.749 | 6,253 | +0.09(+1.13%) |
Sep 29, 2010 | 7.669 | 7.788 | 7.641 | 7.662 | 4,655,384 | -0.08(-1.00%) |
Sep 28, 2010 | 7.732 | 7.746 | 7.563 | 7.739 | 4,514,143 | +0.05(+0.64%) |
Sep 27, 2010 | 7.725 | 7.767 | 7.634 | 7.690 | 3,859,627 | -0.05(-0.64%) |
Sep 24, 2010 | 7.634 | 7.788 | 7.563 | 7.739 | 4,351,971 | +0.27(+3.68%) |
Sep 23, 2010 | 7.465 | 7.704 | 7.444 | 7.465 | 4,033,336 | -0.24(-3.11%) |
Sep 22, 2010 | 7.859 | 8.028 | 7.676 | 7.704 | 7,651,469 | -0.16(-2.06%) |
Sep 21, 2010 | 7.908 | 8.084 | 7.817 | 7.866 | 7,982,841 | +0.02(+0.27%) |
Sep 20, 2010 | 7.774 | 7.880 | 7.602 | 7.845 | 5,412,271 | +0.15(+1.92%) |
Sep 17, 2010 | 7.697 | 7.767 | 7.549 | 7.697 | 5,861,013 | -0.04(-0.55%) |
Sep 15, 2010 | 7.767 | 7.767 | 7.620 | 7.739 | 3,286,720 | -0.08(-0.99%) |
Sep 14, 2010 | 7.922 | 7.964 | 7.676 | 7.817 | 4,934,494 | -0.11(-1.42%) |
Sep 13, 2010 | 7.831 | 7.964 | 7.795 | 7.929 | 3,548,893 | +0.24(+3.11%) |
Sep 10, 2010 | 7.725 | 7.824 | 7.662 | 7.690 | 2,201,270 | -0.01(-0.09%) |
Sep 09, 2010 | 7.831 | 7.838 | 7.591 | 7.697 | 4,241,342 | +0.05(+0.64%) |
Sep 08, 2010 | 7.683 | 7.817 | 7.634 | 7.648 | 3,993,672 | -0.01(-0.09%) |
Sep 07, 2010 | 7.978 | 7.978 | 7.577 | 7.655 | 542 | -0.39(-4.81%) |
Sep 03, 2010 | 8.140 | 8.246 | 7.915 | 8.042 | 4,100,289 | +0.08(+1.06%) |
Sep 02, 2010 | 7.781 | 8.063 | 7.767 | 7.957 | 261 | +0.21(+2.72%) |
Sep 01, 2010 | 7.542 | 7.866 | 7.542 | 7.746 | 6,448,817 | +0.36(+4.86%) |
Aug 31, 2010 | 7.377 | 7.493 | 7.254 | 7.387 | 23,321 | +0.05(+0.67%) |
Aug 30, 2010 | 7.493 | 7.584 | 7.331 | 7.338 | 2,969,422 | -0.08(-1.04%) |
Aug 27, 2010 | 7.282 | 7.535 | 7.204 | 7.416 | 4,582,055 | +0.02(+0.29%) |
Aug 26, 2010 | 7.394 | 7.591 | 7.212 | 7.394 | 426 | -0.12(-1.59%) |
Aug 25, 2010 | 7.226 | 7.539 | 7.141 | 7.514 | 10,898,836 | +0.13(+1.81%) |
Aug 24, 2010 | 7.169 | 7.493 | 7.036 | 7.380 | 679 | +0.08(+1.06%) |
Aug 23, 2010 | 7.472 | 7.507 | 7.289 | 7.303 | 4,006,832 | -0.13(-1.70%) |
Aug 20, 2010 | 7.401 | 7.486 | 7.306 | 7.430 | 3,644,036 | -0.07(-0.94%) |
Aug 19, 2010 | 7.570 | 7.662 | 7.430 | 7.500 | 679 | -0.15(-2.02%) |
Aug 18, 2010 | 7.507 | 7.739 | 7.457 | 7.655 | 3,905,988 | +0.16(+2.16%) |
Aug 17, 2010 | 7.387 | 7.514 | 7.359 | 7.493 | 6,549,007 | +0.25(+3.40%) |
Aug 16, 2010 | 7.296 | 7.352 | 7.219 | 7.247 | 6,689,593 | -0.13(-1.72%) |
Aug 13, 2010 | 7.373 | 7.451 | 7.310 | 7.373 | 10,448,758 | -0.04(-0.57%) |
Aug 12, 2010 | 7.345 | 7.465 | 7.197 | 7.416 | 10,285,842 | -0.06(-0.75%) |
Aug 11, 2010 | 7.542 | 7.591 | 7.416 | 7.472 | 3,274 | -0.28(-3.63%) |
Aug 10, 2010 | 7.831 | 7.908 | 7.704 | 7.753 | 5,656,940 | -0.23(-2.82%) |
Aug 09, 2010 | 7.746 | 7.992 | 7.746 | 7.978 | 5,783,540 | +0.28(+3.66%) |
Aug 06, 2010 | 7.697 | 7.718 | 7.401 | 7.697 | 5,872,509 | +0.15(+2.05%) |
Aug 05, 2010 | 7.549 | 7.584 | 7.472 | 7.542 | 426 | -0.04(-0.56%) |
Aug 04, 2010 | 7.556 | 7.648 | 7.514 | 7.584 | 5,869,075 | +0.05(+0.65%) |
Aug 03, 2010 | 7.430 | 7.556 | 7.338 | 7.535 | 7,040,607 | +0.04(+0.56%) |
Aug 02, 2010 | 7.317 | 7.584 | 7.282 | 7.493 | 7,442,069 | +0.26(+3.60%) |
Jul 30, 2010 | 7.233 | 7.317 | 6.993 | 7.233 | 12,116,402 | +0.16(+2.29%) |
Jul 29, 2010 | 7.183 | 7.303 | 6.993 | 7.071 | 2,842 | -0.34(-4.56%) |
Jul 28, 2010 | 7.409 | 7.458 | 7.099 | 7.409 | 832 | +0.00(+0.00%) |
Jul 27, 2010 | 7.409 | 8.239 | 7.331 | 7.409 | 3,385 | -0.98(-11.74%) |
Jul 26, 2010 | 8.035 | 8.478 | 8.007 | 8.393 | 12,832,017 | +0.36(+4.47%) |
Jul 23, 2010 | 7.613 | 8.073 | 7.479 | 8.035 | 13,885,659 | +0.44(+5.74%) |
Jul 22, 2010 | 7.338 | 7.641 | 7.310 | 7.598 | 8,022,059 | +0.42(+5.78%) |
Jul 21, 2010 | 7.296 | 7.352 | 7.134 | 7.183 | 16,586,643 | -0.29(-3.86%) |
Jul 20, 2010 | 7.472 | 7.493 | 7.043 | 7.472 | 11,260,040 | +0.21(+2.91%) |
Jul 19, 2010 | 7.409 | 7.451 | 7.176 | 7.261 | 8,741,061 | -0.11(-1.43%) |
Jul 16, 2010 | 7.366 | 7.866 | 7.303 | 7.366 | 12,082,438 | -0.53(-6.77%) |
Jul 15, 2010 | 7.866 | 7.943 | 7.690 | 7.901 | 5,429,517 | +0.04(+0.54%) |
Jul 14, 2010 | 7.978 | 7.985 | 7.767 | 7.859 | 5,525,526 | -0.18(-2.27%) |
Jul 13, 2010 | 7.950 | 8.077 | 7.845 | 8.042 | 6,774,265 | +0.22(+2.79%) |
Jul 12, 2010 | 8.070 | 8.112 | 7.781 | 7.824 | 6,702,823 | -0.27(-3.39%) |
Jul 09, 2010 | 8.098 | 8.105 | 7.788 | 8.098 | 4,657,130 | +0.20(+2.58%) |
Jul 08, 2010 | 7.992 | 8.098 | 7.732 | 7.894 | 5,792,149 | -0.01(-0.18%) |
Jul 07, 2010 | 7.549 | 7.908 | 7.416 | 7.908 | 8,901,525 | +0.43(+5.69%) |
Jul 06, 2010 | 7.664 | 7.713 | 7.420 | 7.482 | 63,850 | +0.01(+0.09%) |
Jul 02, 2010 | 7.475 | 7.671 | 7.385 | 7.475 | 6,360,142 | -0.09(-1.20%) |