Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 7.880 | 8.005 | 7.781 | 7.900 | 21,618,070 | +0.08(+1.07%) |
Sep 29, 2010 | 7.834 | 7.913 | 7.749 | 7.816 | 13,807,173 | -0.07(-0.94%) |
Sep 28, 2010 | 7.834 | 7.906 | 7.722 | 7.890 | 15,861,999 | +0.08(+0.99%) |
Sep 27, 2010 | 8.057 | 8.070 | 7.801 | 7.813 | 12,066,985 | -0.22(-2.70%) |
Sep 24, 2010 | 7.827 | 8.037 | 7.801 | 8.029 | 13,825,876 | +0.34(+4.42%) |
Sep 23, 2010 | 7.801 | 7.985 | 7.663 | 7.690 | 16,473,393 | -0.21(-2.66%) |
Sep 22, 2010 | 7.998 | 8.123 | 7.886 | 7.900 | 15,728,009 | -0.15(-1.91%) |
Sep 21, 2010 | 8.136 | 8.254 | 8.037 | 8.054 | 17,638,342 | -0.08(-0.93%) |
Sep 20, 2010 | 8.057 | 8.169 | 7.991 | 8.129 | 16,199,428 | +0.10(+1.31%) |
Sep 17, 2010 | 8.070 | 8.149 | 8.011 | 8.024 | 13,733,813 | -0.16(-1.92%) |
Sep 15, 2010 | 8.109 | 8.280 | 7.985 | 8.182 | 12,405,266 | -0.01(-0.12%) |
Sep 14, 2010 | 8.201 | 8.260 | 8.024 | 8.192 | 22,071,466 | -0.02(-0.20%) |
Sep 13, 2010 | 8.116 | 8.260 | 8.083 | 8.208 | 17,220,742 | +0.28(+3.47%) |
Sep 10, 2010 | 7.886 | 7.978 | 7.814 | 7.932 | 11,585,831 | +0.09(+1.09%) |
Sep 09, 2010 | 7.788 | 7.945 | 7.729 | 7.847 | 17,312,546 | +0.24(+3.10%) |
Sep 08, 2010 | 7.519 | 7.690 | 7.512 | 7.611 | 11,509,362 | +0.14(+1.93%) |
Sep 07, 2010 | 7.742 | 7.795 | 7.447 | 7.467 | 18,801,882 | -0.36(-4.61%) |
Sep 03, 2010 | 7.821 | 7.932 | 7.676 | 7.827 | 15,567,734 | +0.14(+1.79%) |
Sep 02, 2010 | 7.676 | 7.729 | 7.585 | 7.690 | 12,135,623 | +0.04(+0.51%) |
Sep 01, 2010 | 7.381 | 7.663 | 7.362 | 7.650 | 21,769,056 | +0.41(+5.62%) |
Aug 31, 2010 | 7.053 | 7.250 | 6.981 | 7.243 | 20,637,752 | +0.12(+1.75%) |
Aug 30, 2010 | 7.263 | 7.329 | 7.112 | 7.119 | 17,410,120 | -0.22(-2.95%) |
Aug 27, 2010 | 7.250 | 7.342 | 7.106 | 7.335 | 20,066,052 | +0.15(+2.10%) |
Aug 26, 2010 | 7.230 | 7.519 | 7.158 | 7.184 | 22,550,518 | -0.02(-0.27%) |
Aug 25, 2010 | 7.197 | 7.237 | 7.066 | 7.204 | 23,568,938 | -0.04(-0.50%) |
Aug 24, 2010 | 7.447 | 7.512 | 7.237 | 7.240 | 23,248,672 | -0.37(-4.87%) |
Aug 23, 2010 | 7.676 | 7.821 | 7.585 | 7.611 | 18,435,372 | +0.03(+0.35%) |
Aug 20, 2010 | 7.631 | 7.716 | 7.434 | 7.585 | 20,385,320 | -0.08(-1.03%) |
Aug 19, 2010 | 7.854 | 7.972 | 7.657 | 7.663 | 18,773,674 | -0.28(-3.55%) |
Aug 18, 2010 | 7.906 | 8.018 | 7.854 | 7.945 | 14,711,341 | +0.03(+0.33%) |
Aug 17, 2010 | 8.083 | 8.083 | 7.900 | 7.919 | 12,589,500 | -0.08(-0.98%) |
Aug 16, 2010 | 7.880 | 8.018 | 7.827 | 7.998 | 16,959,566 | +0.04(+0.49%) |
Aug 13, 2010 | 7.965 | 8.126 | 7.959 | 7.959 | 10,741,219 | -0.02(-0.25%) |
Aug 12, 2010 | 7.945 | 8.093 | 7.919 | 7.978 | 14,064,809 | -0.14(-1.78%) |
Aug 11, 2010 | 8.352 | 8.372 | 8.109 | 8.123 | 18,317,206 | -0.41(-4.79%) |
Aug 10, 2010 | 8.438 | 8.556 | 8.274 | 8.531 | 22,775,638 | -0.01(-0.13%) |
Aug 09, 2010 | 8.385 | 8.575 | 8.214 | 8.543 | 19,590,370 | +0.22(+2.60%) |
Aug 06, 2010 | 8.418 | 8.457 | 8.103 | 8.326 | 21,222,682 | -0.24(-2.83%) |
Aug 05, 2010 | 8.667 | 8.674 | 8.480 | 8.569 | 14,874,072 | -0.15(-1.73%) |
Aug 04, 2010 | 8.785 | 8.805 | 8.628 | 8.720 | 9,762,808 | -0.01(-0.08%) |
Aug 03, 2010 | 8.798 | 8.911 | 8.693 | 8.726 | 20,093,526 | -0.08(-0.89%) |
Aug 02, 2010 | 8.497 | 8.818 | 8.497 | 8.805 | 24,505,024 | +0.47(+5.59%) |
Jul 30, 2010 | 8.260 | 8.451 | 8.214 | 8.339 | 14,337,677 | -0.07(-0.86%) |
Jul 29, 2010 | 8.490 | 8.641 | 8.247 | 8.411 | 18,682,164 | +0.04(+0.47%) |
Jul 28, 2010 | 8.575 | 8.648 | 8.339 | 8.372 | 14,803,277 | -0.25(-2.89%) |
Jul 27, 2010 | 8.562 | 8.693 | 8.464 | 8.621 | 27,502,264 | +0.21(+2.50%) |
Jul 26, 2010 | 8.070 | 8.431 | 7.965 | 8.411 | 21,579,564 | +0.35(+4.31%) |
Jul 23, 2010 | 8.123 | 8.155 | 7.906 | 8.064 | 23,381,742 | -0.10(-1.29%) |
Jul 22, 2010 | 7.650 | 8.274 | 7.617 | 8.169 | 41,599,612 | +0.77(+10.37%) |
Jul 21, 2010 | 7.808 | 8.011 | 7.388 | 7.401 | 36,498,084 | -0.33(-4.24%) |
Jul 20, 2010 | 7.591 | 7.742 | 7.460 | 7.729 | 32,796,228 | -0.08(-1.01%) |
Jul 19, 2010 | 8.005 | 8.136 | 7.722 | 7.808 | 31,099,814 | -0.18(-2.22%) |
Jul 16, 2010 | 8.562 | 8.621 | 7.945 | 7.985 | 41,592,092 | -0.71(-8.15%) |
Jul 15, 2010 | 8.792 | 8.809 | 8.451 | 8.693 | 14,329,029 | -0.06(-0.67%) |
Jul 14, 2010 | 8.923 | 8.930 | 8.661 | 8.752 | 16,758,257 | -0.23(-2.56%) |
Jul 13, 2010 | 8.844 | 9.061 | 8.812 | 8.982 | 15,272,534 | +0.28(+3.17%) |
Jul 12, 2010 | 8.785 | 8.857 | 8.595 | 8.707 | 11,910,012 | -0.14(-1.56%) |
Jul 09, 2010 | 8.602 | 8.884 | 8.490 | 8.844 | 15,643,910 | +0.26(+2.98%) |
Jul 08, 2010 | 8.595 | 8.687 | 8.398 | 8.588 | 15,216,112 | +0.11(+1.32%) |
Jul 07, 2010 | 7.952 | 8.497 | 7.919 | 8.477 | 17,422,850 | +0.58(+7.31%) |
Jul 06, 2010 | 7.913 | 8.070 | 7.781 | 7.900 | 16,585,517 | +0.14(+1.86%) |
Jul 02, 2010 | 8.044 | 8.090 | 7.709 | 7.755 | 12,793,686 | -0.22(-2.80%) |