Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 7.218 | 7.266 | 7.144 | 7.218 | 20,306 | +0.06(+0.82%) |
Sep 29, 2010 | 7.115 | 7.229 | 7.115 | 7.159 | 1,464,247 | +0.02(+0.28%) |
Sep 28, 2010 | 7.124 | 7.173 | 7.066 | 7.139 | 1,540,267 | +0.01(+0.12%) |
Sep 27, 2010 | 7.173 | 7.182 | 7.098 | 7.130 | 2,172,870 | -0.05(-0.65%) |
Sep 24, 2010 | 7.176 | 7.188 | 7.118 | 7.176 | 1,699,348 | +0.03(+0.41%) |
Sep 23, 2010 | 7.249 | 7.249 | 7.142 | 7.147 | 2,435,874 | -0.12(-1.60%) |
Sep 22, 2010 | 7.272 | 7.319 | 7.255 | 7.264 | 1,339,869 | -0.01(-0.08%) |
Sep 21, 2010 | 7.281 | 7.325 | 7.240 | 7.269 | 1,787,384 | +0.01(+0.12%) |
Sep 20, 2010 | 7.217 | 7.281 | 7.211 | 7.261 | 1,625,869 | +0.05(+0.73%) |
Sep 17, 2010 | 7.208 | 7.261 | 7.156 | 7.208 | 2,473,573 | -0.05(-0.72%) |
Sep 15, 2010 | 7.278 | 7.307 | 7.258 | 7.261 | 2,412,215 | -0.02(-0.24%) |
Sep 14, 2010 | 7.310 | 7.336 | 7.252 | 7.278 | 1,998,365 | -0.06(-0.75%) |
Sep 13, 2010 | 7.362 | 7.371 | 7.243 | 7.333 | 2,291,837 | -0.06(-0.86%) |
Sep 10, 2010 | 7.394 | 7.420 | 7.371 | 7.397 | 1,037,738 | -0.01(-0.08%) |
Sep 09, 2010 | 7.467 | 7.467 | 7.362 | 7.403 | 1,431,866 | -0.02(-0.27%) |
Sep 08, 2010 | 7.406 | 7.467 | 7.394 | 7.423 | 1,661,574 | -0.02(-0.27%) |
Sep 07, 2010 | 7.487 | 7.505 | 7.418 | 7.444 | 948,711 | -0.04(-0.58%) |
Sep 03, 2010 | 7.563 | 7.563 | 7.447 | 7.487 | 886,872 | -0.02(-0.31%) |
Sep 02, 2010 | 7.531 | 7.531 | 7.452 | 7.511 | 815 | +0.02(+0.31%) |
Sep 01, 2010 | 7.510 | 7.516 | 7.430 | 7.487 | 1,045,241 | +0.03(+0.46%) |
Aug 31, 2010 | 7.450 | 7.470 | 7.369 | 7.453 | 15,740 | +0.03(+0.43%) |
Aug 30, 2010 | 7.444 | 7.513 | 7.418 | 7.421 | 1,592,249 | -0.02(-0.31%) |
Aug 27, 2010 | 7.444 | 7.461 | 7.358 | 7.444 | 1,767,862 | +0.04(+0.58%) |
Aug 26, 2010 | 7.453 | 7.453 | 7.369 | 7.401 | 1,546,318 | -0.05(-0.66%) |
Aug 25, 2010 | 7.369 | 7.450 | 7.346 | 7.450 | 1,360,040 | +0.03(+0.47%) |
Aug 24, 2010 | 7.415 | 7.441 | 7.346 | 7.415 | 350 | -0.02(-0.27%) |
Aug 23, 2010 | 7.450 | 7.522 | 7.421 | 7.435 | 1,420,181 | -0.01(-0.12%) |
Aug 20, 2010 | 7.433 | 7.539 | 7.342 | 7.444 | 2,249,082 | +0.01(+0.19%) |
Aug 19, 2010 | 7.199 | 7.516 | 7.047 | 7.430 | 350 | +0.23(+3.20%) |
Aug 18, 2010 | 7.124 | 7.228 | 7.121 | 7.199 | 3,170,364 | +0.04(+0.52%) |
Aug 17, 2010 | 7.072 | 7.176 | 7.009 | 7.161 | 1,774,906 | +0.13(+1.89%) |
Aug 16, 2010 | 6.919 | 7.087 | 6.873 | 7.029 | 2,552,663 | +0.11(+1.58%) |
Aug 13, 2010 | 6.919 | 6.971 | 6.856 | 6.919 | 1,447,832 | +0.03(+0.50%) |
Aug 12, 2010 | 6.755 | 6.896 | 6.712 | 6.885 | 1,750,592 | +0.11(+1.66%) |
Aug 11, 2010 | 6.821 | 6.867 | 6.772 | 6.772 | 1,854,263 | -0.11(-1.55%) |
Aug 10, 2010 | 6.775 | 6.931 | 6.767 | 6.879 | 2,268,710 | +0.03(+0.46%) |
Aug 09, 2010 | 6.784 | 6.865 | 6.729 | 6.847 | 2,408,854 | +0.10(+1.41%) |
Aug 06, 2010 | 6.752 | 6.764 | 6.622 | 6.752 | 3,742,072 | -0.03(-0.51%) |
Aug 05, 2010 | 7.026 | 7.026 | 6.775 | 6.787 | 4,229,657 | -0.29(-4.08%) |
Aug 04, 2010 | 7.052 | 7.084 | 7.012 | 7.075 | 918,996 | +0.05(+0.78%) |
Aug 03, 2010 | 6.977 | 7.081 | 6.951 | 7.020 | 1,620,441 | +0.03(+0.41%) |
Aug 02, 2010 | 7.055 | 7.061 | 6.971 | 6.991 | 1,471,079 | +0.01(+0.08%) |
Jul 30, 2010 | 6.986 | 7.012 | 6.922 | 6.986 | 1,801,663 | -0.01(-0.08%) |
Jul 29, 2010 | 7.081 | 7.095 | 6.960 | 6.991 | 1,578,784 | -0.06(-0.90%) |
Jul 28, 2010 | 7.133 | 7.138 | 7.038 | 7.055 | 1,482,674 | -0.07(-1.05%) |
Jul 27, 2010 | 7.147 | 7.153 | 7.104 | 7.130 | 1,887,131 | +0.02(+0.32%) |
Jul 26, 2010 | 7.055 | 7.136 | 7.026 | 7.107 | 1,473,017 | +0.07(+1.02%) |
Jul 23, 2010 | 6.983 | 7.035 | 6.939 | 7.035 | 2,048,377 | +0.05(+0.74%) |
Jul 22, 2010 | 6.974 | 6.983 | 6.911 | 6.983 | 1,629,813 | +0.06(+0.87%) |
Jul 21, 2010 | 7.072 | 7.075 | 6.914 | 6.922 | 1,443,497 | -0.16(-2.20%) |
Jul 20, 2010 | 7.049 | 7.081 | 6.965 | 7.078 | 917,109 | +0.00(+0.04%) |
Jul 19, 2010 | 7.052 | 7.124 | 7.017 | 7.075 | 1,298,868 | +0.05(+0.78%) |
Jul 16, 2010 | 7.020 | 7.133 | 7.012 | 7.020 | 1,456,760 | -0.11(-1.58%) |
Jul 15, 2010 | 7.130 | 7.159 | 7.003 | 7.133 | 2,007,116 | +0.02(+0.24%) |
Jul 14, 2010 | 7.133 | 7.144 | 7.087 | 7.115 | 972,759 | -0.04(-0.56%) |
Jul 13, 2010 | 7.225 | 7.251 | 7.153 | 7.156 | 1,658,245 | -0.04(-0.58%) |
Jul 12, 2010 | 7.251 | 7.251 | 7.179 | 7.198 | 1,331,143 | -0.05(-0.74%) |
Jul 09, 2010 | 7.251 | 7.277 | 7.225 | 7.251 | 876,510 | +0.00(+0.04%) |
Jul 08, 2010 | 7.213 | 7.274 | 7.205 | 7.248 | 1,970,987 | +0.07(+0.92%) |
Jul 07, 2010 | 7.107 | 7.185 | 7.081 | 7.182 | 1,449,504 | +0.09(+1.30%) |
Jul 06, 2010 | 6.960 | 7.089 | 6.948 | 7.089 | 5,917 | +0.14(+2.08%) |
Jul 02, 2010 | 6.945 | 6.980 | 6.908 | 6.945 | 1,310,446 | +0.01(+0.08%) |