Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 7.807 | 7.956 | 7.727 | 7.800 | 26,996 | +0.01(+0.09%) |
Sep 29, 2010 | 7.760 | 7.869 | 7.672 | 7.792 | 687,151 | +0.02(+0.28%) |
Sep 28, 2010 | 7.771 | 7.803 | 7.432 | 7.771 | 17,275 | +0.17(+2.30%) |
Sep 27, 2010 | 7.869 | 7.891 | 7.508 | 7.596 | 600,774 | -0.26(-3.34%) |
Sep 24, 2010 | 7.585 | 7.858 | 7.530 | 7.858 | 454,692 | +0.37(+4.96%) |
Sep 23, 2010 | 7.683 | 7.716 | 7.410 | 7.486 | 9,144 | -0.27(-3.52%) |
Sep 22, 2010 | 7.869 | 7.924 | 7.727 | 7.760 | 367,089 | -0.15(-1.93%) |
Sep 21, 2010 | 7.956 | 8.033 | 7.902 | 7.913 | 1,412 | -0.07(-0.82%) |
Sep 20, 2010 | 7.847 | 8.033 | 7.825 | 7.978 | 748,750 | +0.15(+1.96%) |
Sep 17, 2010 | 7.825 | 7.847 | 7.650 | 7.825 | 834,364 | +0.00(+0.00%) |
Sep 15, 2010 | 7.803 | 7.836 | 7.454 | 7.825 | 463,892 | +0.02(+0.28%) |
Sep 14, 2010 | 7.847 | 7.869 | 7.762 | 7.803 | 5,474 | -0.04(-0.56%) |
Sep 13, 2010 | 7.869 | 7.869 | 7.754 | 7.847 | 573,717 | +0.03(+0.42%) |
Sep 10, 2010 | 7.618 | 7.869 | 7.618 | 7.814 | 523,756 | +0.20(+2.58%) |
Sep 09, 2010 | 7.727 | 7.727 | 7.541 | 7.618 | 227 | -0.02(-0.29%) |
Sep 08, 2010 | 7.563 | 7.672 | 7.552 | 7.639 | 17,105 | +0.11(+1.45%) |
Sep 07, 2010 | 7.552 | 7.585 | 7.486 | 7.530 | 3,215 | -0.03(-0.43%) |
Sep 03, 2010 | 7.530 | 7.628 | 7.475 | 7.563 | 546,538 | +0.14(+1.91%) |
Sep 02, 2010 | 7.399 | 7.421 | 7.322 | 7.421 | 20,422 | +0.08(+1.04%) |
Sep 01, 2010 | 7.301 | 7.366 | 7.224 | 7.344 | 435,773 | +0.17(+2.44%) |
Aug 31, 2010 | 7.169 | 7.202 | 7.060 | 7.169 | 8,496 | +0.00(+0.00%) |
Aug 30, 2010 | 7.213 | 7.290 | 7.134 | 7.169 | 542,313 | -0.10(-1.35%) |
Aug 27, 2010 | 7.268 | 7.312 | 7.027 | 7.268 | 529,010 | +0.09(+1.29%) |
Aug 26, 2010 | 7.175 | 7.344 | 6.973 | 7.175 | 1,370,736 | +0.20(+2.90%) |
Aug 25, 2010 | 6.831 | 6.995 | 6.743 | 6.973 | 1,789 | +0.10(+1.43%) |
Aug 24, 2010 | 6.743 | 6.984 | 6.699 | 6.874 | 8,641 | +0.03(+0.48%) |
Aug 23, 2010 | 6.951 | 7.027 | 6.842 | 6.842 | 726,007 | -0.09(-1.26%) |
Aug 20, 2010 | 6.940 | 6.962 | 6.874 | 6.929 | 456,836 | -0.04(-0.63%) |
Aug 19, 2010 | 7.148 | 7.197 | 6.891 | 6.973 | 22,053 | -0.23(-3.19%) |
Aug 18, 2010 | 7.213 | 7.257 | 7.060 | 7.202 | 45,570 | -0.01(-0.15%) |
Aug 17, 2010 | 7.191 | 7.268 | 7.126 | 7.213 | 8,021 | +0.12(+1.69%) |
Aug 16, 2010 | 6.940 | 7.224 | 6.896 | 7.093 | 623,362 | +0.09(+1.25%) |
Aug 13, 2010 | 7.006 | 7.159 | 6.984 | 7.006 | 579,726 | -0.19(-2.58%) |
Aug 12, 2010 | 7.071 | 7.268 | 7.068 | 7.191 | 696,913 | -0.04(-0.60%) |
Aug 11, 2010 | 7.432 | 7.508 | 7.202 | 7.235 | 8,417 | -0.35(-4.61%) |
Aug 10, 2010 | 7.650 | 7.792 | 7.377 | 7.585 | 16,586 | -0.27(-3.48%) |
Aug 09, 2010 | 7.771 | 7.880 | 7.661 | 7.858 | 338,053 | +0.17(+2.28%) |
Aug 06, 2010 | 7.683 | 7.803 | 7.574 | 7.683 | 567,003 | -0.16(-2.09%) |
Aug 05, 2010 | 7.847 | 7.967 | 7.781 | 7.847 | 611,103 | -0.08(-0.97%) |
Aug 04, 2010 | 7.924 | 8.000 | 7.836 | 7.924 | 9,515 | +0.02(+0.28%) |
Aug 03, 2010 | 7.596 | 8.049 | 7.596 | 7.902 | 6,548 | +0.26(+3.43%) |
Aug 02, 2010 | 7.628 | 7.727 | 7.541 | 7.639 | 838,703 | +0.15(+2.04%) |
Jul 30, 2010 | 7.486 | 7.552 | 7.333 | 7.486 | 706,161 | -0.07(-0.87%) |
Jul 29, 2010 | 7.694 | 7.716 | 7.508 | 7.552 | 20,566 | -0.01(-0.08%) |
Jul 28, 2010 | 7.558 | 7.666 | 7.515 | 7.558 | 10,148 | -0.04(-0.57%) |
Jul 27, 2010 | 7.687 | 7.774 | 7.563 | 7.601 | 5,867 | -0.01(-0.14%) |
Jul 26, 2010 | 7.245 | 7.660 | 7.212 | 7.612 | 815,716 | +0.37(+5.07%) |
Jul 23, 2010 | 7.223 | 7.299 | 7.072 | 7.245 | 1,331,008 | -0.02(-0.30%) |
Jul 22, 2010 | 7.072 | 7.374 | 7.018 | 7.266 | 11,885 | +0.28(+4.02%) |
Jul 21, 2010 | 6.964 | 7.115 | 6.780 | 6.986 | 1,148,859 | +0.10(+1.41%) |
Jul 20, 2010 | 6.737 | 6.953 | 6.737 | 6.888 | 81,431 | +0.05(+0.79%) |
Jul 19, 2010 | 6.856 | 6.867 | 6.640 | 6.834 | 1,939,382 | +0.10(+1.44%) |
Jul 16, 2010 | 6.737 | 7.126 | 6.672 | 6.737 | 2,410,963 | -0.15(-2.19%) |
Jul 15, 2010 | 6.899 | 6.964 | 6.716 | 6.888 | 731,074 | +0.02(+0.31%) |
Jul 14, 2010 | 6.953 | 6.996 | 6.705 | 6.867 | 12,135 | -0.14(-2.00%) |
Jul 13, 2010 | 7.007 | 7.040 | 6.910 | 7.007 | 19,827 | +0.25(+3.76%) |
Jul 12, 2010 | 6.780 | 6.867 | 6.640 | 6.753 | 815,629 | -0.05(-0.71%) |
Jul 09, 2010 | 6.802 | 6.824 | 6.672 | 6.802 | 529,536 | +0.09(+1.29%) |
Jul 08, 2010 | 6.716 | 6.910 | 6.629 | 6.716 | 16,565 | -0.05(-0.80%) |
Jul 07, 2010 | 6.510 | 6.770 | 6.478 | 6.770 | 1,117,310 | +0.27(+4.15%) |
Jul 06, 2010 | 6.500 | 6.899 | 6.500 | 6.500 | 7,303 | -0.26(-3.83%) |
Jul 02, 2010 | 6.759 | 7.093 | 6.716 | 6.759 | 1,628,933 | -0.29(-4.13%) |