Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 7.747 | 7.862 | 7.601 | 7.752 | 6,251 | +0.09(+1.13%) |
Sep 29, 2010 | 7.672 | 7.791 | 7.644 | 7.665 | 4,653,603 | -0.08(-1.00%) |
Sep 28, 2010 | 7.735 | 7.749 | 7.566 | 7.742 | 4,512,416 | +0.05(+0.64%) |
Sep 27, 2010 | 7.728 | 7.770 | 7.637 | 7.693 | 3,858,150 | -0.05(-0.64%) |
Sep 24, 2010 | 7.637 | 7.791 | 7.566 | 7.742 | 4,350,306 | +0.27(+3.68%) |
Sep 23, 2010 | 7.468 | 7.707 | 7.447 | 7.468 | 4,031,792 | -0.24(-3.10%) |
Sep 22, 2010 | 7.862 | 8.031 | 7.679 | 7.707 | 7,648,542 | -0.16(-2.06%) |
Sep 21, 2010 | 7.911 | 8.087 | 7.820 | 7.869 | 7,979,787 | +0.02(+0.27%) |
Sep 20, 2010 | 7.777 | 7.883 | 7.605 | 7.848 | 5,410,200 | +0.15(+1.92%) |
Sep 17, 2010 | 7.700 | 7.770 | 7.552 | 7.700 | 5,858,770 | -0.04(-0.55%) |
Sep 15, 2010 | 7.770 | 7.770 | 7.622 | 7.742 | 3,285,462 | -0.08(-0.99%) |
Sep 14, 2010 | 7.925 | 7.967 | 7.679 | 7.820 | 4,932,606 | -0.11(-1.42%) |
Sep 13, 2010 | 7.834 | 7.967 | 7.798 | 7.932 | 3,547,535 | +0.24(+3.11%) |
Sep 10, 2010 | 7.728 | 7.827 | 7.665 | 7.693 | 2,200,427 | -0.01(-0.09%) |
Sep 09, 2010 | 7.834 | 7.841 | 7.594 | 7.700 | 4,239,719 | +0.05(+0.64%) |
Sep 08, 2010 | 7.686 | 7.820 | 7.637 | 7.651 | 3,992,144 | -0.01(-0.09%) |
Sep 07, 2010 | 7.981 | 7.981 | 7.580 | 7.658 | 542 | -0.39(-4.81%) |
Sep 03, 2010 | 8.143 | 8.249 | 7.918 | 8.045 | 4,098,720 | +0.08(+1.06%) |
Sep 02, 2010 | 7.784 | 8.066 | 7.770 | 7.960 | 261 | +0.21(+2.72%) |
Sep 01, 2010 | 7.545 | 7.869 | 7.545 | 7.749 | 6,446,350 | +0.36(+4.86%) |
Aug 31, 2010 | 7.380 | 7.496 | 7.257 | 7.390 | 23,312 | +0.05(+0.67%) |
Aug 30, 2010 | 7.496 | 7.587 | 7.334 | 7.341 | 2,968,286 | -0.08(-1.04%) |
Aug 27, 2010 | 7.285 | 7.538 | 7.207 | 7.418 | 4,580,302 | +0.02(+0.29%) |
Aug 26, 2010 | 7.397 | 7.594 | 7.214 | 7.397 | 426 | -0.12(-1.59%) |
Aug 25, 2010 | 7.228 | 7.542 | 7.144 | 7.517 | 10,894,666 | +0.13(+1.81%) |
Aug 24, 2010 | 7.172 | 7.496 | 7.038 | 7.383 | 679 | +0.08(+1.06%) |
Aug 23, 2010 | 7.475 | 7.510 | 7.292 | 7.306 | 4,005,299 | -0.13(-1.70%) |
Aug 20, 2010 | 7.404 | 7.489 | 7.309 | 7.432 | 3,642,641 | -0.07(-0.94%) |
Aug 19, 2010 | 7.573 | 7.665 | 7.432 | 7.503 | 679 | -0.15(-2.02%) |
Aug 18, 2010 | 7.510 | 7.742 | 7.459 | 7.658 | 3,904,494 | +0.16(+2.16%) |
Aug 17, 2010 | 7.390 | 7.517 | 7.362 | 7.496 | 6,546,501 | +0.25(+3.40%) |
Aug 16, 2010 | 7.299 | 7.355 | 7.221 | 7.249 | 6,687,034 | -0.13(-1.72%) |
Aug 13, 2010 | 7.376 | 7.454 | 7.313 | 7.376 | 10,444,760 | -0.04(-0.57%) |
Aug 12, 2010 | 7.348 | 7.468 | 7.200 | 7.418 | 10,281,907 | -0.06(-0.75%) |
Aug 11, 2010 | 7.545 | 7.594 | 7.418 | 7.475 | 3,273 | -0.28(-3.63%) |
Aug 10, 2010 | 7.834 | 7.911 | 7.707 | 7.756 | 5,654,776 | -0.23(-2.82%) |
Aug 09, 2010 | 7.749 | 7.996 | 7.749 | 7.981 | 5,781,327 | +0.28(+3.66%) |
Aug 06, 2010 | 7.700 | 7.721 | 7.404 | 7.700 | 5,870,262 | +0.15(+2.05%) |
Aug 05, 2010 | 7.552 | 7.587 | 7.475 | 7.545 | 426 | -0.04(-0.56%) |
Aug 04, 2010 | 7.559 | 7.651 | 7.517 | 7.587 | 5,866,829 | +0.05(+0.65%) |
Aug 03, 2010 | 7.432 | 7.559 | 7.341 | 7.538 | 7,037,913 | +0.04(+0.56%) |
Aug 02, 2010 | 7.320 | 7.587 | 7.285 | 7.496 | 7,439,222 | +0.26(+3.60%) |
Jul 30, 2010 | 7.235 | 7.320 | 6.996 | 7.235 | 12,111,766 | +0.16(+2.29%) |
Jul 29, 2010 | 7.186 | 7.306 | 6.996 | 7.074 | 2,841 | -0.34(-4.56%) |
Jul 28, 2010 | 7.411 | 7.461 | 7.102 | 7.411 | 832 | +0.00(+0.00%) |
Jul 27, 2010 | 7.411 | 8.242 | 7.334 | 7.411 | 3,384 | -0.99(-11.74%) |
Jul 26, 2010 | 8.038 | 8.481 | 8.010 | 8.397 | 12,827,107 | +0.36(+4.47%) |
Jul 23, 2010 | 7.615 | 8.076 | 7.482 | 8.038 | 13,880,346 | +0.44(+5.74%) |
Jul 22, 2010 | 7.341 | 7.644 | 7.313 | 7.601 | 8,018,990 | +0.42(+5.78%) |
Jul 21, 2010 | 7.299 | 7.355 | 7.137 | 7.186 | 16,580,297 | -0.29(-3.86%) |
Jul 20, 2010 | 7.475 | 7.496 | 7.045 | 7.475 | 11,255,732 | +0.21(+2.91%) |
Jul 19, 2010 | 7.411 | 7.454 | 7.179 | 7.264 | 8,737,717 | -0.11(-1.43%) |
Jul 16, 2010 | 7.369 | 7.869 | 7.306 | 7.369 | 12,077,815 | -0.53(-6.77%) |
Jul 15, 2010 | 7.869 | 7.946 | 7.693 | 7.904 | 5,427,440 | +0.04(+0.54%) |
Jul 14, 2010 | 7.981 | 7.988 | 7.770 | 7.862 | 5,523,412 | -0.18(-2.27%) |
Jul 13, 2010 | 7.953 | 8.080 | 7.848 | 8.045 | 6,771,673 | +0.22(+2.79%) |
Jul 12, 2010 | 8.073 | 8.115 | 7.784 | 7.827 | 6,700,258 | -0.27(-3.39%) |
Jul 09, 2010 | 8.101 | 8.108 | 7.791 | 8.101 | 4,655,348 | +0.20(+2.58%) |
Jul 08, 2010 | 7.996 | 8.101 | 7.735 | 7.897 | 5,789,933 | -0.01(-0.18%) |
Jul 07, 2010 | 7.552 | 7.911 | 7.418 | 7.911 | 8,898,119 | +0.43(+5.69%) |
Jul 06, 2010 | 7.667 | 7.716 | 7.422 | 7.485 | 63,825 | +0.01(+0.09%) |
Jul 02, 2010 | 7.478 | 7.674 | 7.387 | 7.478 | 6,357,708 | -0.09(-1.20%) |