Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 7.914 | 8.035 | 7.733 | 7.909 | 12,273 | -0.03(-0.37%) |
Sep 29, 2010 | 7.987 | 8.041 | 7.884 | 7.939 | 5,401,304 | +0.03(+0.43%) |
Sep 28, 2010 | 8.048 | 8.048 | 7.843 | 7.905 | 438 | -0.08(-0.94%) |
Sep 27, 2010 | 7.925 | 8.007 | 7.829 | 7.980 | 7,267,572 | +0.08(+1.04%) |
Sep 24, 2010 | 7.658 | 7.925 | 7.658 | 7.898 | 6,984,817 | +0.38(+5.00%) |
Sep 23, 2010 | 7.521 | 7.631 | 7.248 | 7.521 | 7,182,050 | +0.08(+1.01%) |
Sep 22, 2010 | 7.330 | 7.528 | 7.275 | 7.446 | 7,267,735 | +0.13(+1.78%) |
Sep 21, 2010 | 7.562 | 7.576 | 7.289 | 7.316 | 5,869,262 | -0.22(-2.91%) |
Sep 20, 2010 | 7.384 | 7.610 | 7.200 | 7.535 | 7,871,271 | +0.22(+2.99%) |
Sep 17, 2010 | 7.316 | 7.371 | 7.172 | 7.316 | 7,125,037 | +0.35(+5.01%) |
Sep 15, 2010 | 6.926 | 7.029 | 6.816 | 6.967 | 8,065,799 | +0.03(+0.49%) |
Sep 14, 2010 | 6.940 | 6.960 | 6.782 | 6.933 | 4,641,473 | -0.01(-0.10%) |
Sep 13, 2010 | 6.502 | 6.953 | 6.481 | 6.940 | 14,857,767 | +0.52(+8.10%) |
Sep 10, 2010 | 6.521 | 6.568 | 6.365 | 6.419 | 3,826,980 | -0.05(-0.84%) |
Sep 09, 2010 | 6.514 | 6.663 | 6.440 | 6.474 | 4,287,190 | +0.05(+0.74%) |
Sep 08, 2010 | 6.474 | 6.575 | 6.406 | 6.426 | 3,321,725 | +0.01(+0.11%) |
Sep 07, 2010 | 6.636 | 6.711 | 6.406 | 6.419 | 296 | -0.26(-3.95%) |
Sep 03, 2010 | 6.514 | 6.731 | 6.508 | 6.684 | 3,830,590 | +0.19(+2.92%) |
Sep 02, 2010 | 6.501 | 6.521 | 6.399 | 6.494 | 3,223,371 | -0.01(-0.10%) |
Sep 01, 2010 | 6.298 | 6.501 | 6.250 | 6.501 | 4,045,705 | +0.33(+5.38%) |
Aug 31, 2010 | 6.169 | 6.352 | 6.135 | 6.169 | 25,521 | -0.04(-0.65%) |
Aug 30, 2010 | 6.210 | 6.331 | 6.135 | 6.210 | 3,690,496 | +0.18(+2.92%) |
Aug 27, 2010 | 6.033 | 6.257 | 5.925 | 6.033 | 4,439,041 | +0.05(+0.91%) |
Aug 26, 2010 | 6.013 | 6.379 | 5.918 | 5.979 | 147 | +0.08(+1.38%) |
Aug 25, 2010 | 5.783 | 5.952 | 5.732 | 5.898 | 4,083,472 | +0.04(+0.69%) |
Aug 24, 2010 | 5.918 | 5.918 | 5.810 | 5.857 | 370 | -0.13(-2.15%) |
Aug 23, 2010 | 6.142 | 6.216 | 5.986 | 5.986 | 3,255,221 | -0.16(-2.54%) |
Aug 20, 2010 | 6.271 | 6.271 | 6.108 | 6.142 | 2,823,098 | -0.15(-2.37%) |
Aug 19, 2010 | 6.433 | 6.480 | 6.237 | 6.291 | 370 | -0.20(-3.13%) |
Aug 18, 2010 | 6.406 | 6.508 | 6.298 | 6.494 | 2,731,529 | +0.05(+0.74%) |
Aug 17, 2010 | 6.440 | 6.521 | 6.386 | 6.447 | 3,209,497 | +0.12(+1.93%) |
Aug 16, 2010 | 6.237 | 6.433 | 6.182 | 6.325 | 3,087,195 | +0.01(+0.21%) |
Aug 13, 2010 | 6.311 | 6.447 | 6.291 | 6.311 | 3,608,532 | -0.09(-1.48%) |
Aug 12, 2010 | 6.250 | 6.460 | 6.088 | 6.406 | 5,890,304 | +0.09(+1.50%) |
Aug 11, 2010 | 6.548 | 6.555 | 6.304 | 6.311 | 1,625 | -0.61(-8.81%) |
Aug 10, 2010 | 6.921 | 6.961 | 6.697 | 6.921 | 1,919 | -0.11(-1.54%) |
Aug 09, 2010 | 7.097 | 7.164 | 6.846 | 7.029 | 5,148,134 | -0.03(-0.48%) |
Aug 06, 2010 | 7.063 | 7.232 | 6.893 | 7.063 | 4,866,216 | -0.13(-1.79%) |
Aug 05, 2010 | 7.381 | 7.469 | 7.124 | 7.191 | 2,067 | +0.24(+3.41%) |
Aug 04, 2010 | 6.907 | 6.995 | 6.846 | 6.954 | 1,476 | +0.10(+1.48%) |
Aug 03, 2010 | 7.110 | 7.158 | 6.826 | 6.853 | 5,109,246 | -0.30(-4.26%) |
Aug 02, 2010 | 7.212 | 7.273 | 7.103 | 7.158 | 6,883,596 | +0.07(+0.96%) |
Jul 30, 2010 | 7.090 | 7.157 | 6.907 | 7.090 | 6,997,841 | +0.01(+0.19%) |
Jul 29, 2010 | 6.982 | 7.252 | 6.819 | 7.076 | 3,818,470 | +0.15(+2.15%) |
Jul 28, 2010 | 6.927 | 6.995 | 6.812 | 6.927 | 221 | +0.01(+0.10%) |
Jul 27, 2010 | 6.921 | 7.225 | 6.887 | 6.921 | 296 | -0.15(-2.11%) |
Jul 26, 2010 | 6.731 | 7.110 | 6.724 | 7.070 | 5,187,931 | +0.38(+5.67%) |
Jul 23, 2010 | 6.589 | 6.690 | 6.501 | 6.690 | 3,534,344 | +0.10(+1.54%) |
Jul 22, 2010 | 6.419 | 6.609 | 6.419 | 6.589 | 443 | +0.29(+4.62%) |
Jul 21, 2010 | 6.413 | 6.535 | 6.243 | 6.298 | 4,585,765 | -0.03(-0.43%) |
Jul 20, 2010 | 6.325 | 6.331 | 6.033 | 6.325 | 7,609 | +0.16(+2.52%) |
Jul 19, 2010 | 6.243 | 6.268 | 6.067 | 6.169 | 3,727,412 | -0.01(-0.22%) |
Jul 16, 2010 | 6.182 | 6.372 | 6.118 | 6.182 | 4,753,423 | -0.22(-3.49%) |
Jul 15, 2010 | 6.237 | 6.460 | 6.189 | 6.406 | 6,793,400 | +0.18(+2.94%) |
Jul 14, 2010 | 6.108 | 6.298 | 6.067 | 6.223 | 147 | +0.02(+0.33%) |
Jul 13, 2010 | 6.155 | 6.263 | 6.037 | 6.203 | 295 | +0.03(+0.55%) |
Jul 12, 2010 | 6.081 | 6.203 | 5.966 | 6.169 | 2,905,885 | +0.07(+1.11%) |
Jul 09, 2010 | 6.101 | 6.149 | 5.986 | 6.101 | 3,867,322 | +0.05(+0.90%) |
Jul 08, 2010 | 5.986 | 6.061 | 5.898 | 6.047 | 4,692,873 | +0.13(+2.17%) |
Jul 07, 2010 | 5.620 | 5.942 | 5.593 | 5.918 | 6,162,183 | +0.30(+5.30%) |
Jul 06, 2010 | 5.885 | 5.912 | 5.553 | 5.620 | 676 | -0.09(-1.66%) |
Jul 02, 2010 | 5.715 | 5.939 | 5.668 | 5.715 | 2,836,553 | -0.13(-2.20%) |