Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.019 | 8.070 | 7.814 | 8.019 | 432,351 | +0.08(+0.96%) |
Sep 29, 2010 | 8.128 | 8.208 | 7.919 | 7.943 | 815,448 | -0.23(-2.87%) |
Sep 28, 2010 | 7.962 | 8.196 | 7.740 | 8.178 | 585 | +0.27(+3.35%) |
Sep 27, 2010 | 7.999 | 8.023 | 7.845 | 7.912 | 260,245 | -0.07(-0.85%) |
Sep 24, 2010 | 7.937 | 8.030 | 7.851 | 7.980 | 477,337 | +0.18(+2.29%) |
Sep 23, 2010 | 7.801 | 8.030 | 7.660 | 7.801 | 68,142 | +0.04(+0.48%) |
Sep 22, 2010 | 7.721 | 7.820 | 7.623 | 7.764 | 342,690 | +0.02(+0.32%) |
Sep 21, 2010 | 8.116 | 8.116 | 7.709 | 7.740 | 412,969 | -0.41(-5.00%) |
Sep 20, 2010 | 7.869 | 8.153 | 7.764 | 8.147 | 288,650 | +0.28(+3.53%) |
Sep 17, 2010 | 7.869 | 7.925 | 7.604 | 7.869 | 555,892 | +0.05(+0.63%) |
Sep 15, 2010 | 7.808 | 7.943 | 7.703 | 7.820 | 469,819 | -0.01(-0.08%) |
Sep 14, 2010 | 7.666 | 7.943 | 7.641 | 7.826 | 652,514 | +0.10(+1.28%) |
Sep 13, 2010 | 7.641 | 7.858 | 7.635 | 7.727 | 619,708 | +0.17(+2.20%) |
Sep 10, 2010 | 7.376 | 7.629 | 7.376 | 7.561 | 301,833 | +0.20(+2.68%) |
Sep 09, 2010 | 7.475 | 7.487 | 7.271 | 7.364 | 293,301 | +0.03(+0.42%) |
Sep 08, 2010 | 7.061 | 7.357 | 7.061 | 7.333 | 444,117 | +0.31(+4.48%) |
Sep 07, 2010 | 7.388 | 7.419 | 7.000 | 7.018 | 1,976 | -0.40(-5.40%) |
Sep 03, 2010 | 7.240 | 7.444 | 7.240 | 7.419 | 297,653 | +0.31(+4.34%) |
Sep 02, 2010 | 7.166 | 7.166 | 6.975 | 7.111 | 1,679 | +0.04(+0.57%) |
Sep 01, 2010 | 6.954 | 7.083 | 6.942 | 7.071 | 527,317 | +0.21(+3.13%) |
Aug 31, 2010 | 6.862 | 7.058 | 6.734 | 6.856 | 3,753 | +0.07(+1.08%) |
Aug 30, 2010 | 7.187 | 7.212 | 6.776 | 6.783 | 547,797 | -0.42(-5.87%) |
Aug 27, 2010 | 7.205 | 7.218 | 6.826 | 7.205 | 494,281 | +0.29(+4.16%) |
Aug 26, 2010 | 6.997 | 7.074 | 6.905 | 6.917 | 1,393 | -0.06(-0.79%) |
Aug 25, 2010 | 6.648 | 7.028 | 6.568 | 6.973 | 1,380 | +0.28(+4.21%) |
Aug 24, 2010 | 6.770 | 6.911 | 6.642 | 6.691 | 5,606 | -0.20(-2.93%) |
Aug 23, 2010 | 7.310 | 7.475 | 6.893 | 6.893 | 572,884 | -0.38(-5.22%) |
Aug 20, 2010 | 7.022 | 7.291 | 6.948 | 7.273 | 576,860 | +0.19(+2.68%) |
Aug 19, 2010 | 6.856 | 7.487 | 6.856 | 7.083 | 4,817 | +0.46(+6.94%) |
Aug 18, 2010 | 6.446 | 6.727 | 6.335 | 6.623 | 21,641 | +0.18(+2.85%) |
Aug 17, 2010 | 6.292 | 6.541 | 6.268 | 6.440 | 3,326 | +0.25(+3.96%) |
Aug 16, 2010 | 6.133 | 6.335 | 6.127 | 6.194 | 276,052 | +0.00(+0.00%) |
Aug 13, 2010 | 6.194 | 6.476 | 6.158 | 6.194 | 322,301 | -0.30(-4.62%) |
Aug 12, 2010 | 6.348 | 6.525 | 6.292 | 6.495 | 524,089 | +0.01(+0.09%) |
Aug 11, 2010 | 6.599 | 6.629 | 6.415 | 6.489 | 674,258 | -0.26(-3.90%) |
Aug 10, 2010 | 6.807 | 6.850 | 6.709 | 6.752 | 313,195 | -0.17(-2.39%) |
Aug 09, 2010 | 6.795 | 6.924 | 6.740 | 6.917 | 230,775 | +0.16(+2.36%) |
Aug 06, 2010 | 6.758 | 6.924 | 6.642 | 6.758 | 313,845 | -0.23(-3.25%) |
Aug 05, 2010 | 6.893 | 7.052 | 6.776 | 6.985 | 462,556 | +0.00(+0.00%) |
Aug 04, 2010 | 6.893 | 7.089 | 6.893 | 6.985 | 271,843 | +0.10(+1.51%) |
Aug 03, 2010 | 6.875 | 6.960 | 6.789 | 6.881 | 429,697 | -0.01(-0.09%) |
Aug 02, 2010 | 6.911 | 6.911 | 6.642 | 6.887 | 368,297 | +0.15(+2.18%) |
Jul 30, 2010 | 6.740 | 6.875 | 6.654 | 6.740 | 328,260 | -0.11(-1.61%) |
Jul 29, 2010 | 6.789 | 6.893 | 6.593 | 6.850 | 327,357 | +0.10(+1.54%) |
Jul 28, 2010 | 6.746 | 7.218 | 6.709 | 6.746 | 2,237 | -0.46(-6.38%) |
Jul 27, 2010 | 7.242 | 7.383 | 7.162 | 7.205 | 267,682 | +0.04(+0.60%) |
Jul 26, 2010 | 7.193 | 7.303 | 7.022 | 7.162 | 493,767 | -0.02(-0.34%) |
Jul 23, 2010 | 6.758 | 7.199 | 6.758 | 7.187 | 324,811 | +0.37(+5.39%) |
Jul 22, 2010 | 6.593 | 6.875 | 6.525 | 6.819 | 471,918 | +0.35(+5.40%) |
Jul 21, 2010 | 6.727 | 6.770 | 6.397 | 6.470 | 239,429 | -0.20(-2.94%) |
Jul 20, 2010 | 6.403 | 6.678 | 6.384 | 6.666 | 228,290 | +0.15(+2.26%) |
Jul 19, 2010 | 6.599 | 6.605 | 6.384 | 6.519 | 258,227 | -0.04(-0.56%) |
Jul 16, 2010 | 6.556 | 6.727 | 6.534 | 6.556 | 480,820 | -0.21(-3.17%) |
Jul 15, 2010 | 6.801 | 6.813 | 6.642 | 6.770 | 225,695 | +0.00(+0.00%) |
Jul 14, 2010 | 6.868 | 6.875 | 6.712 | 6.770 | 219,878 | -0.11(-1.60%) |
Jul 13, 2010 | 6.881 | 6.893 | 6.629 | 6.881 | 5,470 | +0.33(+5.05%) |
Jul 12, 2010 | 6.525 | 6.623 | 6.464 | 6.550 | 217,511 | +0.01(+0.19%) |
Jul 09, 2010 | 6.538 | 6.562 | 6.329 | 6.538 | 256,940 | +0.17(+2.69%) |
Jul 08, 2010 | 6.366 | 6.611 | 6.219 | 6.366 | 400,631 | -0.04(-0.67%) |
Jul 07, 2010 | 6.495 | 6.513 | 6.213 | 6.409 | 455,542 | -0.04(-0.57%) |
Jul 06, 2010 | 6.446 | 6.911 | 6.409 | 6.446 | 3,071 | -0.34(-4.97%) |
Jul 02, 2010 | 6.783 | 7.107 | 6.764 | 6.783 | 519,259 | -0.04(-0.54%) |