Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 7.182 | 7.418 | 7.182 | 7.394 | 2,214,466 | +0.18(+2.45%) |
Oct 28, 2010 | 7.191 | 7.236 | 7.191 | 7.217 | 1,107,808 | +0.04(+0.61%) |
Oct 27, 2010 | 7.107 | 7.182 | 7.087 | 7.174 | 1,025,279 | +0.01(+0.16%) |
Oct 25, 2010 | 7.180 | 7.212 | 7.151 | 7.162 | 926,741 | +0.01(+0.12%) |
Oct 22, 2010 | 7.177 | 7.185 | 7.104 | 7.153 | 1,048,794 | -0.00(-0.04%) |
Oct 21, 2010 | 7.185 | 7.217 | 7.110 | 7.156 | 1,001,613 | -0.01(-0.08%) |
Oct 20, 2010 | 7.162 | 7.200 | 7.133 | 7.162 | 824,016 | +0.02(+0.33%) |
Oct 19, 2010 | 7.200 | 7.238 | 7.098 | 7.139 | 1,259,820 | -0.09(-1.20%) |
Oct 18, 2010 | 7.162 | 7.255 | 7.151 | 7.226 | 1,956,035 | +0.06(+0.89%) |
Oct 15, 2010 | 7.180 | 7.238 | 7.136 | 7.162 | 1,694,655 | +0.01(+0.16%) |
Oct 14, 2010 | 7.139 | 7.200 | 7.122 | 7.151 | 1,347,273 | +0.02(+0.24%) |
Oct 13, 2010 | 7.087 | 7.156 | 7.069 | 7.133 | 4,393,961 | +0.05(+0.74%) |
Oct 12, 2010 | 7.336 | 7.336 | 7.037 | 7.081 | 7,107,301 | -0.28(-3.79%) |
Oct 11, 2010 | 7.371 | 7.389 | 7.342 | 7.360 | 950,187 | -0.03(-0.35%) |
Oct 08, 2010 | 7.386 | 7.423 | 7.377 | 7.386 | 1,240,457 | -0.01(-0.20%) |
Oct 07, 2010 | 7.377 | 7.425 | 7.357 | 7.400 | 1,671,495 | -0.01(-0.12%) |
Oct 06, 2010 | 7.383 | 7.467 | 7.374 | 7.409 | 1,783,159 | +0.04(+0.51%) |
Oct 05, 2010 | 7.357 | 7.432 | 7.304 | 7.371 | 3,046,636 | +0.06(+0.75%) |
Oct 04, 2010 | 7.235 | 7.397 | 7.200 | 7.316 | 2,593,723 | +0.09(+1.29%) |
Oct 01, 2010 | 7.223 | 7.287 | 7.188 | 7.223 | 1,448,137 | +0.01(+0.19%) |
Sep 30, 2010 | 7.210 | 7.258 | 7.136 | 7.210 | 20,330 | +0.06(+0.83%) |
Sep 29, 2010 | 7.107 | 7.220 | 7.107 | 7.151 | 1,465,966 | +0.02(+0.28%) |
Sep 28, 2010 | 7.116 | 7.165 | 7.058 | 7.130 | 1,542,075 | +0.01(+0.12%) |
Sep 27, 2010 | 7.165 | 7.174 | 7.090 | 7.122 | 2,175,421 | -0.05(-0.65%) |
Sep 24, 2010 | 7.168 | 7.180 | 7.110 | 7.168 | 1,701,344 | +0.03(+0.41%) |
Sep 23, 2010 | 7.241 | 7.241 | 7.133 | 7.139 | 2,438,734 | -0.12(-1.60%) |
Sep 22, 2010 | 7.264 | 7.310 | 7.246 | 7.255 | 1,341,442 | -0.01(-0.08%) |
Sep 21, 2010 | 7.272 | 7.316 | 7.232 | 7.261 | 1,789,482 | +0.01(+0.12%) |
Sep 20, 2010 | 7.209 | 7.272 | 7.203 | 7.252 | 1,627,778 | +0.05(+0.73%) |
Sep 17, 2010 | 7.200 | 7.252 | 7.148 | 7.200 | 2,476,477 | -0.05(-0.72%) |
Sep 15, 2010 | 7.270 | 7.299 | 7.249 | 7.252 | 2,415,047 | -0.02(-0.24%) |
Sep 14, 2010 | 7.301 | 7.328 | 7.243 | 7.270 | 2,000,711 | -0.06(-0.75%) |
Sep 13, 2010 | 7.354 | 7.362 | 7.235 | 7.325 | 2,294,528 | -0.06(-0.86%) |
Sep 10, 2010 | 7.386 | 7.412 | 7.362 | 7.389 | 1,038,956 | -0.01(-0.08%) |
Sep 09, 2010 | 7.458 | 7.458 | 7.354 | 7.394 | 1,433,547 | -0.02(-0.27%) |
Sep 08, 2010 | 7.397 | 7.458 | 7.386 | 7.415 | 1,663,525 | -0.02(-0.27%) |
Sep 07, 2010 | 7.479 | 7.496 | 7.409 | 7.435 | 949,825 | -0.04(-0.58%) |
Sep 03, 2010 | 7.554 | 7.554 | 7.438 | 7.479 | 887,913 | -0.02(-0.31%) |
Sep 02, 2010 | 7.522 | 7.522 | 7.444 | 7.502 | 816 | +0.02(+0.31%) |
Sep 01, 2010 | 7.502 | 7.507 | 7.421 | 7.478 | 1,046,468 | +0.03(+0.46%) |
Aug 31, 2010 | 7.441 | 7.461 | 7.360 | 7.444 | 15,758 | +0.03(+0.43%) |
Aug 30, 2010 | 7.435 | 7.504 | 7.409 | 7.412 | 1,594,118 | -0.02(-0.31%) |
Aug 27, 2010 | 7.435 | 7.453 | 7.349 | 7.435 | 1,769,937 | +0.04(+0.58%) |
Aug 26, 2010 | 7.444 | 7.444 | 7.360 | 7.392 | 1,548,134 | -0.05(-0.66%) |
Aug 25, 2010 | 7.360 | 7.441 | 7.337 | 7.441 | 1,361,636 | +0.03(+0.47%) |
Aug 24, 2010 | 7.407 | 7.432 | 7.337 | 7.407 | 350 | -0.02(-0.27%) |
Aug 23, 2010 | 7.441 | 7.513 | 7.412 | 7.427 | 1,421,848 | -0.01(-0.12%) |
Aug 20, 2010 | 7.424 | 7.530 | 7.333 | 7.435 | 2,251,722 | +0.01(+0.19%) |
Aug 19, 2010 | 7.191 | 7.507 | 7.038 | 7.421 | 350 | +0.23(+3.20%) |
Aug 18, 2010 | 7.116 | 7.219 | 7.113 | 7.191 | 3,174,086 | +0.04(+0.52%) |
Aug 17, 2010 | 7.064 | 7.167 | 7.000 | 7.153 | 1,776,990 | +0.13(+1.89%) |
Aug 16, 2010 | 6.911 | 7.078 | 6.865 | 7.021 | 2,555,660 | +0.11(+1.58%) |
Aug 13, 2010 | 6.911 | 6.963 | 6.848 | 6.911 | 1,449,532 | +0.03(+0.50%) |
Aug 12, 2010 | 6.747 | 6.888 | 6.704 | 6.877 | 1,752,647 | +0.11(+1.66%) |
Aug 11, 2010 | 6.813 | 6.859 | 6.764 | 6.764 | 1,856,440 | -0.11(-1.55%) |
Aug 10, 2010 | 6.767 | 6.923 | 6.759 | 6.871 | 2,271,374 | +0.03(+0.46%) |
Aug 09, 2010 | 6.776 | 6.856 | 6.721 | 6.839 | 2,411,682 | +0.10(+1.41%) |
Aug 06, 2010 | 6.744 | 6.756 | 6.615 | 6.744 | 3,746,465 | -0.03(-0.51%) |
Aug 05, 2010 | 7.018 | 7.018 | 6.767 | 6.779 | 4,234,622 | -0.29(-4.07%) |
Aug 04, 2010 | 7.044 | 7.075 | 7.003 | 7.067 | 920,075 | +0.05(+0.78%) |
Aug 03, 2010 | 6.969 | 7.072 | 6.943 | 7.012 | 1,622,344 | +0.03(+0.41%) |