Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 7.110 | 7.180 | 7.011 | 7.110 | 58,326 | +0.09(+1.23%) |
Sep 29, 2010 | 7.015 | 7.068 | 6.950 | 7.024 | 3,199,307 | -0.04(-0.62%) |
Sep 28, 2010 | 7.068 | 7.079 | 6.895 | 7.068 | 65,807 | +0.11(+1.51%) |
Sep 27, 2010 | 7.079 | 7.079 | 6.934 | 6.963 | 2,179,584 | -0.10(-1.46%) |
Sep 24, 2010 | 6.904 | 7.090 | 6.904 | 7.066 | 5,022,076 | +0.26(+3.76%) |
Sep 23, 2010 | 6.906 | 6.967 | 6.805 | 6.810 | 12,660 | -0.17(-2.45%) |
Sep 22, 2010 | 7.099 | 7.171 | 6.958 | 6.980 | 3,929,073 | -0.14(-2.03%) |
Sep 21, 2010 | 7.230 | 7.269 | 7.116 | 7.125 | 4,501,251 | -0.12(-1.60%) |
Sep 20, 2010 | 7.077 | 7.280 | 7.066 | 7.241 | 3,837,151 | +0.18(+2.48%) |
Sep 17, 2010 | 7.066 | 7.151 | 7.024 | 7.066 | 3,123,301 | -0.05(-0.74%) |
Sep 15, 2010 | 7.070 | 7.162 | 7.031 | 7.118 | 3,202,490 | +0.05(+0.68%) |
Sep 14, 2010 | 7.079 | 7.169 | 7.061 | 7.070 | 2,651,417 | -0.03(-0.37%) |
Sep 13, 2010 | 7.116 | 7.123 | 7.026 | 7.096 | 4,264,898 | +0.07(+1.06%) |
Sep 10, 2010 | 6.814 | 7.022 | 6.779 | 7.022 | 4,907,400 | +0.21(+3.05%) |
Sep 09, 2010 | 7.068 | 7.070 | 6.779 | 6.814 | 7,241,933 | -0.17(-2.38%) |
Sep 08, 2010 | 6.965 | 7.031 | 6.932 | 6.980 | 31,700 | -0.02(-0.31%) |
Sep 07, 2010 | 7.114 | 7.134 | 6.974 | 7.002 | 10,298 | -0.16(-2.20%) |
Sep 03, 2010 | 7.219 | 7.261 | 7.147 | 7.160 | 5,268,974 | +0.04(+0.49%) |
Sep 02, 2010 | 7.057 | 7.138 | 6.996 | 7.125 | 5,124 | +0.07(+0.99%) |
Sep 01, 2010 | 6.908 | 7.085 | 6.866 | 7.055 | 6,918,773 | +0.21(+3.01%) |
Aug 31, 2010 | 6.849 | 6.891 | 6.766 | 6.849 | 18,725 | +0.01(+0.10%) |
Aug 30, 2010 | 6.814 | 6.893 | 6.803 | 6.842 | 4,271,968 | -0.02(-0.32%) |
Aug 27, 2010 | 6.864 | 6.884 | 6.656 | 6.864 | 5,956,499 | +0.15(+2.25%) |
Aug 26, 2010 | 6.713 | 6.805 | 6.680 | 6.713 | 7,672 | -0.02(-0.26%) |
Aug 25, 2010 | 6.562 | 6.761 | 6.523 | 6.731 | 7,142 | +0.13(+1.99%) |
Aug 24, 2010 | 6.512 | 6.676 | 6.472 | 6.599 | 29,019 | -0.00(-0.07%) |
Aug 23, 2010 | 6.648 | 6.700 | 6.569 | 6.604 | 2,723,537 | -0.02(-0.23%) |
Aug 20, 2010 | 6.665 | 6.665 | 6.561 | 6.619 | 3,964,692 | -0.07(-1.02%) |
Aug 19, 2010 | 6.799 | 6.820 | 6.621 | 6.687 | 123,275 | -0.14(-2.12%) |
Aug 18, 2010 | 6.720 | 6.842 | 6.667 | 6.831 | 108,108 | +0.11(+1.69%) |
Aug 17, 2010 | 6.674 | 6.783 | 6.610 | 6.718 | 51,019 | +0.12(+1.86%) |
Aug 16, 2010 | 6.562 | 6.648 | 6.494 | 6.595 | 3,060,485 | -0.01(-0.17%) |
Aug 13, 2010 | 6.606 | 6.663 | 6.586 | 6.606 | 3,331,822 | -0.03(-0.40%) |
Aug 12, 2010 | 6.564 | 6.694 | 6.527 | 6.632 | 4,332,478 | -0.06(-0.96%) |
Aug 11, 2010 | 6.753 | 6.831 | 6.645 | 6.697 | 60,405 | -0.19(-2.82%) |
Aug 10, 2010 | 6.878 | 6.962 | 6.792 | 6.891 | 195,049 | -0.10(-1.39%) |
Aug 09, 2010 | 6.908 | 7.010 | 6.900 | 6.988 | 4,351,413 | +0.14(+2.08%) |
Aug 06, 2010 | 6.846 | 6.872 | 6.738 | 6.846 | 4,553,690 | -0.04(-0.53%) |
Aug 05, 2010 | 6.943 | 7.010 | 6.876 | 6.883 | 3,711,790 | -0.12(-1.73%) |
Aug 04, 2010 | 6.939 | 7.036 | 6.906 | 7.003 | 147,261 | +0.07(+1.06%) |
Aug 03, 2010 | 6.967 | 7.012 | 6.889 | 6.930 | 6,458,327 | -0.08(-1.08%) |
Aug 02, 2010 | 6.883 | 7.040 | 6.872 | 7.006 | 4,978,204 | +0.24(+3.61%) |
Jul 30, 2010 | 6.762 | 6.902 | 6.705 | 6.762 | 7,252,884 | -0.06(-0.86%) |
Jul 29, 2010 | 6.695 | 6.965 | 6.695 | 6.820 | 12,588,861 | +0.24(+3.57%) |
Jul 28, 2010 | 6.584 | 6.701 | 6.552 | 6.584 | 29,168 | -0.01(-0.20%) |
Jul 27, 2010 | 6.626 | 6.705 | 6.520 | 6.597 | 54,789 | +0.01(+0.10%) |
Jul 26, 2010 | 6.435 | 6.600 | 6.401 | 6.591 | 3,980,285 | +0.17(+2.62%) |
Jul 23, 2010 | 6.397 | 6.448 | 6.282 | 6.423 | 5,533,021 | +0.02(+0.27%) |
Jul 22, 2010 | 6.248 | 6.468 | 6.207 | 6.405 | 59,961 | +0.24(+3.96%) |
Jul 21, 2010 | 6.317 | 6.327 | 6.131 | 6.161 | 5,976,969 | -0.11(-1.82%) |
Jul 20, 2010 | 6.047 | 6.291 | 5.999 | 6.276 | 8,714 | +0.09(+1.43%) |
Jul 19, 2010 | 6.120 | 6.228 | 6.019 | 6.187 | 5,004,630 | +0.08(+1.31%) |
Jul 16, 2010 | 6.112 | 6.114 | 6.010 | 6.107 | 10,495,606 | -0.07(-1.15%) |
Jul 15, 2010 | 6.230 | 6.247 | 6.107 | 6.178 | 6,210,503 | -0.06(-1.04%) |
Jul 14, 2010 | 6.276 | 6.304 | 6.189 | 6.243 | 21,944 | -0.08(-1.26%) |
Jul 13, 2010 | 6.323 | 6.349 | 6.204 | 6.323 | 28,718 | +0.24(+3.95%) |
Jul 12, 2010 | 6.114 | 6.174 | 6.047 | 6.083 | 3,989,366 | -0.08(-1.34%) |
Jul 09, 2010 | 6.166 | 6.170 | 6.058 | 6.166 | 3,950,191 | +0.05(+0.85%) |
Jul 08, 2010 | 6.114 | 6.174 | 5.984 | 6.114 | 60,984 | +0.07(+1.22%) |
Jul 07, 2010 | 5.760 | 6.042 | 5.738 | 6.040 | 37,632 | +0.31(+5.39%) |
Jul 06, 2010 | 5.731 | 6.034 | 5.669 | 5.731 | 23,115 | -0.15(-2.61%) |
Jul 02, 2010 | 5.885 | 6.012 | 5.872 | 5.885 | 6,642,064 | -0.05(-0.91%) |