Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 7.915 | 8.035 | 7.734 | 7.910 | 12,272 | -0.03(-0.37%) |
Sep 29, 2010 | 7.988 | 8.042 | 7.885 | 7.940 | 5,400,726 | +0.03(+0.43%) |
Sep 28, 2010 | 8.049 | 8.049 | 7.844 | 7.905 | 438 | -0.08(-0.94%) |
Sep 27, 2010 | 7.926 | 8.008 | 7.830 | 7.981 | 7,266,794 | +0.08(+1.04%) |
Sep 24, 2010 | 7.659 | 7.926 | 7.659 | 7.899 | 6,984,069 | +0.38(+5.00%) |
Sep 23, 2010 | 7.522 | 7.632 | 7.248 | 7.522 | 7,181,280 | +0.08(+1.01%) |
Sep 22, 2010 | 7.330 | 7.529 | 7.276 | 7.447 | 7,266,956 | +0.13(+1.78%) |
Sep 21, 2010 | 7.563 | 7.577 | 7.289 | 7.317 | 5,868,633 | -0.22(-2.91%) |
Sep 20, 2010 | 7.385 | 7.611 | 7.200 | 7.536 | 7,870,427 | +0.22(+2.99%) |
Sep 17, 2010 | 7.317 | 7.372 | 7.173 | 7.317 | 7,124,274 | +0.35(+5.01%) |
Sep 15, 2010 | 6.927 | 7.029 | 6.817 | 6.968 | 8,064,935 | +0.03(+0.49%) |
Sep 14, 2010 | 6.940 | 6.961 | 6.783 | 6.934 | 4,640,976 | -0.01(-0.10%) |
Sep 13, 2010 | 6.502 | 6.954 | 6.482 | 6.940 | 14,856,175 | +0.52(+8.10%) |
Sep 10, 2010 | 6.522 | 6.569 | 6.366 | 6.420 | 3,826,570 | -0.05(-0.84%) |
Sep 09, 2010 | 6.515 | 6.664 | 6.440 | 6.474 | 4,286,731 | +0.05(+0.74%) |
Sep 08, 2010 | 6.474 | 6.576 | 6.407 | 6.427 | 3,321,369 | +0.01(+0.11%) |
Sep 07, 2010 | 6.637 | 6.711 | 6.407 | 6.420 | 296 | -0.26(-3.95%) |
Sep 03, 2010 | 6.515 | 6.732 | 6.508 | 6.684 | 3,830,180 | +0.19(+2.92%) |
Sep 02, 2010 | 6.501 | 6.522 | 6.400 | 6.495 | 3,223,026 | -0.01(-0.10%) |
Sep 01, 2010 | 6.298 | 6.501 | 6.251 | 6.501 | 4,045,272 | +0.33(+5.38%) |
Aug 31, 2010 | 6.170 | 6.352 | 6.136 | 6.170 | 25,518 | -0.04(-0.65%) |
Aug 30, 2010 | 6.210 | 6.332 | 6.136 | 6.210 | 3,690,101 | +0.18(+2.92%) |
Aug 27, 2010 | 6.034 | 6.258 | 5.926 | 6.034 | 4,438,565 | +0.05(+0.91%) |
Aug 26, 2010 | 6.014 | 6.380 | 5.919 | 5.980 | 147 | +0.08(+1.38%) |
Aug 25, 2010 | 5.784 | 5.953 | 5.733 | 5.899 | 4,083,034 | +0.04(+0.69%) |
Aug 24, 2010 | 5.919 | 5.919 | 5.811 | 5.858 | 370 | -0.13(-2.15%) |
Aug 23, 2010 | 6.142 | 6.217 | 5.987 | 5.987 | 3,254,872 | -0.16(-2.54%) |
Aug 20, 2010 | 6.271 | 6.271 | 6.109 | 6.142 | 2,822,796 | -0.15(-2.37%) |
Aug 19, 2010 | 6.434 | 6.481 | 6.237 | 6.291 | 370 | -0.20(-3.13%) |
Aug 18, 2010 | 6.407 | 6.508 | 6.298 | 6.495 | 2,731,236 | +0.05(+0.74%) |
Aug 17, 2010 | 6.440 | 6.522 | 6.386 | 6.447 | 3,209,154 | +0.12(+1.93%) |
Aug 16, 2010 | 6.237 | 6.434 | 6.183 | 6.325 | 3,086,865 | +0.01(+0.21%) |
Aug 13, 2010 | 6.312 | 6.447 | 6.291 | 6.312 | 3,608,145 | -0.09(-1.48%) |
Aug 12, 2010 | 6.251 | 6.461 | 6.088 | 6.407 | 5,889,673 | +0.09(+1.50%) |
Aug 11, 2010 | 6.549 | 6.556 | 6.305 | 6.312 | 1,625 | -0.61(-8.81%) |
Aug 10, 2010 | 6.921 | 6.962 | 6.698 | 6.921 | 1,919 | -0.11(-1.54%) |
Aug 09, 2010 | 7.097 | 7.165 | 6.847 | 7.030 | 5,147,582 | -0.03(-0.48%) |
Aug 06, 2010 | 7.064 | 7.233 | 6.894 | 7.064 | 4,865,695 | -0.13(-1.79%) |
Aug 05, 2010 | 7.382 | 7.470 | 7.124 | 7.192 | 2,067 | +0.24(+3.41%) |
Aug 04, 2010 | 6.908 | 6.996 | 6.847 | 6.955 | 1,476 | +0.10(+1.48%) |
Aug 03, 2010 | 7.111 | 7.158 | 6.827 | 6.854 | 5,108,699 | -0.30(-4.26%) |
Aug 02, 2010 | 7.213 | 7.273 | 7.104 | 7.158 | 6,882,859 | +0.07(+0.96%) |
Jul 30, 2010 | 7.091 | 7.158 | 6.908 | 7.091 | 6,997,091 | +0.01(+0.19%) |
Jul 29, 2010 | 6.982 | 7.253 | 6.820 | 7.077 | 3,818,061 | +0.15(+2.15%) |
Jul 28, 2010 | 6.928 | 6.996 | 6.813 | 6.928 | 221 | +0.01(+0.10%) |
Jul 27, 2010 | 6.921 | 7.226 | 6.887 | 6.921 | 296 | -0.15(-2.11%) |
Jul 26, 2010 | 6.732 | 7.111 | 6.725 | 7.070 | 5,187,375 | +0.38(+5.67%) |
Jul 23, 2010 | 6.589 | 6.691 | 6.501 | 6.691 | 3,533,965 | +0.10(+1.54%) |
Jul 22, 2010 | 6.420 | 6.610 | 6.420 | 6.589 | 442 | +0.29(+4.62%) |
Jul 21, 2010 | 6.413 | 6.535 | 6.244 | 6.298 | 4,585,274 | -0.03(-0.43%) |
Jul 20, 2010 | 6.325 | 6.332 | 6.034 | 6.325 | 7,608 | +0.16(+2.52%) |
Jul 19, 2010 | 6.244 | 6.269 | 6.068 | 6.170 | 3,727,013 | -0.01(-0.22%) |
Jul 16, 2010 | 6.183 | 6.373 | 6.119 | 6.183 | 4,752,914 | -0.22(-3.49%) |
Jul 15, 2010 | 6.237 | 6.461 | 6.190 | 6.407 | 6,792,673 | +0.18(+2.94%) |
Jul 14, 2010 | 6.109 | 6.298 | 6.068 | 6.224 | 147 | +0.02(+0.33%) |
Jul 13, 2010 | 6.156 | 6.264 | 6.038 | 6.203 | 295 | +0.03(+0.55%) |
Jul 12, 2010 | 6.082 | 6.203 | 5.966 | 6.170 | 2,905,574 | +0.07(+1.11%) |
Jul 09, 2010 | 6.102 | 6.149 | 5.987 | 6.102 | 3,866,907 | +0.05(+0.90%) |
Jul 08, 2010 | 5.987 | 6.061 | 5.899 | 6.048 | 4,692,370 | +0.13(+2.17%) |
Jul 07, 2010 | 5.621 | 5.943 | 5.594 | 5.919 | 6,161,523 | +0.30(+5.30%) |
Jul 06, 2010 | 5.885 | 5.912 | 5.553 | 5.621 | 676 | -0.09(-1.66%) |
Jul 02, 2010 | 5.716 | 5.939 | 5.668 | 5.716 | 2,836,249 | -0.13(-2.20%) |