Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 7.007 | 7.077 | 6.952 | 7.010 | 79,762 | +0.11(+1.58%) |
Sep 29, 2010 | 6.952 | 6.961 | 6.896 | 6.901 | 6,775,730 | -0.06(-0.87%) |
Sep 28, 2010 | 6.982 | 6.982 | 6.901 | 6.961 | 55,098 | +0.03(+0.37%) |
Sep 27, 2010 | 7.043 | 7.082 | 6.913 | 6.935 | 5,622,731 | -0.12(-1.65%) |
Sep 24, 2010 | 6.978 | 7.056 | 6.948 | 7.051 | 5,075,838 | +0.15(+2.12%) |
Sep 23, 2010 | 6.905 | 7.039 | 6.892 | 6.905 | 6,146,459 | -0.03(-0.44%) |
Sep 22, 2010 | 7.043 | 7.047 | 6.892 | 6.935 | 7,006,514 | -0.11(-1.59%) |
Sep 21, 2010 | 7.146 | 7.159 | 7.023 | 7.047 | 5,953,490 | -0.07(-1.03%) |
Sep 20, 2010 | 7.069 | 7.138 | 7.039 | 7.120 | 6,323,807 | +0.08(+1.16%) |
Sep 17, 2010 | 7.039 | 7.181 | 6.987 | 7.039 | 7,350,877 | -0.18(-2.45%) |
Sep 15, 2010 | 7.215 | 7.246 | 7.155 | 7.215 | 4,649,425 | -0.02(-0.24%) |
Sep 14, 2010 | 7.340 | 7.345 | 7.207 | 7.233 | 4,885,821 | -0.09(-1.24%) |
Sep 13, 2010 | 7.241 | 7.405 | 7.220 | 7.323 | 6,399,704 | +0.17(+2.35%) |
Sep 10, 2010 | 7.194 | 7.237 | 7.138 | 7.155 | 3,332,846 | -0.01(-0.12%) |
Sep 09, 2010 | 7.172 | 7.250 | 7.095 | 7.164 | 9,699 | +0.06(+0.79%) |
Sep 08, 2010 | 7.056 | 7.151 | 7.017 | 7.108 | 6,294,935 | +0.04(+0.55%) |
Sep 07, 2010 | 7.086 | 7.103 | 7.008 | 7.069 | 1,075 | -0.03(-0.36%) |
Sep 03, 2010 | 6.948 | 7.108 | 6.918 | 7.095 | 5,333,568 | +0.18(+2.56%) |
Sep 02, 2010 | 6.935 | 6.982 | 6.879 | 6.918 | 6,869,036 | -0.02(-0.31%) |
Sep 01, 2010 | 6.913 | 6.974 | 6.836 | 6.939 | 7,528,257 | +0.12(+1.71%) |
Aug 31, 2010 | 6.814 | 6.862 | 6.702 | 6.823 | 79,762 | +0.07(+1.02%) |
Aug 30, 2010 | 6.849 | 6.866 | 6.706 | 6.754 | 5,305,386 | -0.10(-1.45%) |
Aug 27, 2010 | 6.702 | 6.853 | 6.663 | 6.853 | 7,762,012 | +0.13(+1.86%) |
Aug 26, 2010 | 6.788 | 6.870 | 6.719 | 6.728 | 13,592 | -0.05(-0.76%) |
Aug 25, 2010 | 6.844 | 6.862 | 6.689 | 6.780 | 19,418 | -0.09(-1.38%) |
Aug 24, 2010 | 6.810 | 6.978 | 6.771 | 6.875 | 1,347 | +0.00(+0.06%) |
Aug 23, 2010 | 6.970 | 6.995 | 6.866 | 6.870 | 13,810,744 | -0.05(-0.75%) |
Aug 20, 2010 | 6.926 | 6.944 | 6.836 | 6.922 | 7,714,977 | -0.03(-0.50%) |
Aug 19, 2010 | 7.047 | 7.077 | 6.944 | 6.957 | 1,347 | -0.11(-1.53%) |
Aug 18, 2010 | 7.082 | 7.116 | 7.004 | 7.064 | 4,287,170 | -0.01(-0.12%) |
Aug 17, 2010 | 7.008 | 7.112 | 6.944 | 7.073 | 5,824 | +0.13(+1.93%) |
Aug 16, 2010 | 6.965 | 7.000 | 6.896 | 6.939 | 9,803,811 | -0.04(-0.62%) |
Aug 13, 2010 | 6.982 | 7.039 | 6.965 | 6.982 | 6,104,435 | -0.04(-0.55%) |
Aug 12, 2010 | 7.069 | 7.116 | 6.987 | 7.021 | 5,914,622 | -0.09(-1.27%) |
Aug 11, 2010 | 7.315 | 7.332 | 7.108 | 7.112 | 1,075 | -0.30(-4.02%) |
Aug 10, 2010 | 7.375 | 7.478 | 7.293 | 7.409 | 13,597,795 | -0.04(-0.52%) |
Aug 09, 2010 | 7.448 | 7.491 | 7.332 | 7.448 | 9,799,644 | +0.02(+0.29%) |
Aug 06, 2010 | 7.427 | 7.530 | 7.327 | 7.427 | 7,689,226 | -0.06(-0.86%) |
Aug 05, 2010 | 7.526 | 7.565 | 7.470 | 7.491 | 6,143,860 | -0.04(-0.52%) |
Aug 04, 2010 | 7.513 | 7.560 | 7.461 | 7.530 | 8,901,124 | +0.01(+0.11%) |
Aug 03, 2010 | 7.462 | 7.573 | 7.420 | 7.522 | 23,239 | +0.06(+0.74%) |
Aug 02, 2010 | 7.424 | 7.475 | 7.377 | 7.466 | 5,990,851 | +0.13(+1.74%) |
Jul 30, 2010 | 7.339 | 7.364 | 7.215 | 7.339 | 7,517,573 | -0.00(-0.06%) |
Jul 29, 2010 | 7.309 | 7.364 | 7.177 | 7.343 | 10,283,864 | +0.08(+1.11%) |
Jul 28, 2010 | 7.262 | 7.334 | 7.160 | 7.262 | 14,560 | -0.14(-1.84%) |
Jul 27, 2010 | 7.398 | 7.466 | 7.343 | 7.398 | 10,945 | +0.04(+0.58%) |
Jul 26, 2010 | 7.122 | 7.364 | 7.122 | 7.356 | 7,968,425 | +0.20(+2.85%) |
Jul 23, 2010 | 7.071 | 7.181 | 6.999 | 7.152 | 6,361,857 | +0.08(+1.14%) |
Jul 22, 2010 | 7.016 | 7.105 | 6.990 | 7.071 | 6,563,785 | +0.14(+2.09%) |
Jul 21, 2010 | 7.139 | 7.160 | 6.909 | 6.926 | 10,466,194 | -0.16(-2.22%) |
Jul 20, 2010 | 7.084 | 7.113 | 6.939 | 7.084 | 832 | -0.01(-0.12%) |
Jul 19, 2010 | 7.062 | 7.152 | 7.007 | 7.092 | 5,318,172 | +0.03(+0.42%) |
Jul 16, 2010 | 7.062 | 7.258 | 7.054 | 7.062 | 8,530,604 | -0.22(-2.98%) |
Jul 15, 2010 | 7.249 | 7.326 | 7.113 | 7.279 | 9,782,174 | +0.05(+0.71%) |
Jul 14, 2010 | 7.173 | 7.275 | 7.113 | 7.228 | 10,891,637 | +0.05(+0.71%) |
Jul 13, 2010 | 6.939 | 7.213 | 6.939 | 7.177 | 10,825,594 | +0.29(+4.20%) |
Jul 12, 2010 | 6.867 | 6.926 | 6.837 | 6.888 | 4,874,854 | +0.01(+0.19%) |
Jul 09, 2010 | 6.875 | 6.875 | 6.714 | 6.875 | 4,713,480 | +0.11(+1.70%) |
Jul 08, 2010 | 6.760 | 6.794 | 6.680 | 6.760 | 7,122,046 | +0.04(+0.57%) |
Jul 07, 2010 | 6.514 | 6.726 | 6.514 | 6.722 | 10,269,482 | +0.21(+3.20%) |
Jul 06, 2010 | 6.514 | 6.597 | 6.467 | 6.514 | 25,346 | +0.04(+0.59%) |
Jul 02, 2010 | 6.476 | 6.658 | 6.471 | 6.476 | 7,157,458 | -0.13(-1.99%) |