Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 7.485 | 7.591 | 7.464 | 7.549 | 4,400,843 | +0.04(+0.57%) |
Oct 28, 2010 | 7.612 | 7.641 | 7.407 | 7.506 | 7,933,143 | -0.05(-0.66%) |
Oct 27, 2010 | 7.612 | 7.683 | 7.428 | 7.556 | 7,924,280 | -0.16(-2.02%) |
Oct 25, 2010 | 7.874 | 8.009 | 7.704 | 7.712 | 9,461,689 | -0.04(-0.55%) |
Oct 22, 2010 | 7.832 | 7.832 | 7.676 | 7.754 | 3,054,199 | -0.07(-0.90%) |
Oct 21, 2010 | 7.704 | 7.917 | 7.662 | 7.825 | 7,485,879 | +0.15(+1.94%) |
Oct 20, 2010 | 7.662 | 7.754 | 7.563 | 7.676 | 5,490,607 | +0.07(+0.93%) |
Oct 19, 2010 | 7.584 | 7.874 | 7.549 | 7.605 | 9,936,186 | -0.11(-1.47%) |
Oct 18, 2010 | 7.811 | 7.818 | 7.563 | 7.719 | 7,778,608 | -0.08(-1.00%) |
Oct 15, 2010 | 8.165 | 8.165 | 7.733 | 7.796 | 12,605,920 | -0.23(-2.91%) |
Oct 14, 2010 | 8.285 | 8.349 | 7.945 | 8.030 | 7,919,685 | -0.26(-3.16%) |
Oct 13, 2010 | 8.236 | 8.328 | 7.945 | 8.292 | 9,734,888 | -0.08(-0.93%) |
Oct 12, 2010 | 8.462 | 8.490 | 8.243 | 8.370 | 9,839,337 | -0.18(-2.15%) |
Oct 11, 2010 | 8.526 | 8.611 | 8.455 | 8.554 | 3,838,711 | +0.01(+0.17%) |
Oct 08, 2010 | 8.540 | 8.561 | 8.350 | 8.540 | 7,302,865 | +0.16(+1.94%) |
Oct 07, 2010 | 8.384 | 8.469 | 8.306 | 8.377 | 10,505,374 | +0.04(+0.51%) |
Oct 06, 2010 | 8.193 | 8.335 | 8.172 | 8.335 | 6,368,792 | +0.15(+1.86%) |
Oct 05, 2010 | 7.950 | 8.182 | 7.915 | 8.182 | 9,429,344 | +0.38(+4.87%) |
Oct 04, 2010 | 7.852 | 7.866 | 7.704 | 7.803 | 9,446,065 | -0.06(-0.81%) |
Oct 01, 2010 | 7.866 | 7.971 | 7.795 | 7.866 | 5,632,737 | +0.12(+1.51%) |
Sep 30, 2010 | 7.744 | 7.859 | 7.598 | 7.749 | 6,253 | +0.09(+1.13%) |
Sep 29, 2010 | 7.669 | 7.788 | 7.641 | 7.662 | 4,655,384 | -0.08(-1.00%) |
Sep 28, 2010 | 7.732 | 7.746 | 7.563 | 7.739 | 4,514,143 | +0.05(+0.64%) |
Sep 27, 2010 | 7.725 | 7.767 | 7.634 | 7.690 | 3,859,627 | -0.05(-0.64%) |
Sep 24, 2010 | 7.634 | 7.788 | 7.563 | 7.739 | 4,351,971 | +0.27(+3.68%) |
Sep 23, 2010 | 7.465 | 7.704 | 7.444 | 7.465 | 4,033,336 | -0.24(-3.11%) |
Sep 22, 2010 | 7.859 | 8.028 | 7.676 | 7.704 | 7,651,469 | -0.16(-2.06%) |
Sep 21, 2010 | 7.908 | 8.084 | 7.817 | 7.866 | 7,982,841 | +0.02(+0.27%) |
Sep 20, 2010 | 7.774 | 7.880 | 7.602 | 7.845 | 5,412,271 | +0.15(+1.92%) |
Sep 17, 2010 | 7.697 | 7.767 | 7.549 | 7.697 | 5,861,013 | -0.04(-0.55%) |
Sep 15, 2010 | 7.767 | 7.767 | 7.620 | 7.739 | 3,286,720 | -0.08(-0.99%) |
Sep 14, 2010 | 7.922 | 7.964 | 7.676 | 7.817 | 4,934,494 | -0.11(-1.42%) |
Sep 13, 2010 | 7.831 | 7.964 | 7.795 | 7.929 | 3,548,893 | +0.24(+3.11%) |
Sep 10, 2010 | 7.725 | 7.824 | 7.662 | 7.690 | 2,201,270 | -0.01(-0.09%) |
Sep 09, 2010 | 7.831 | 7.838 | 7.591 | 7.697 | 4,241,342 | +0.05(+0.64%) |
Sep 08, 2010 | 7.683 | 7.817 | 7.634 | 7.648 | 3,993,672 | -0.01(-0.09%) |
Sep 07, 2010 | 7.978 | 7.978 | 7.577 | 7.655 | 542 | -0.39(-4.81%) |
Sep 03, 2010 | 8.140 | 8.246 | 7.915 | 8.042 | 4,100,289 | +0.08(+1.06%) |
Sep 02, 2010 | 7.781 | 8.063 | 7.767 | 7.957 | 261 | +0.21(+2.72%) |
Sep 01, 2010 | 7.542 | 7.866 | 7.542 | 7.746 | 6,448,817 | +0.36(+4.86%) |
Aug 31, 2010 | 7.377 | 7.493 | 7.254 | 7.387 | 23,321 | +0.05(+0.67%) |
Aug 30, 2010 | 7.493 | 7.584 | 7.331 | 7.338 | 2,969,422 | -0.08(-1.04%) |
Aug 27, 2010 | 7.282 | 7.535 | 7.204 | 7.416 | 4,582,055 | +0.02(+0.29%) |
Aug 26, 2010 | 7.394 | 7.591 | 7.212 | 7.394 | 426 | -0.12(-1.59%) |
Aug 25, 2010 | 7.226 | 7.539 | 7.141 | 7.514 | 10,898,836 | +0.13(+1.81%) |
Aug 24, 2010 | 7.169 | 7.493 | 7.036 | 7.380 | 679 | +0.08(+1.06%) |
Aug 23, 2010 | 7.472 | 7.507 | 7.289 | 7.303 | 4,006,832 | -0.13(-1.70%) |
Aug 20, 2010 | 7.401 | 7.486 | 7.306 | 7.430 | 3,644,036 | -0.07(-0.94%) |
Aug 19, 2010 | 7.570 | 7.662 | 7.430 | 7.500 | 679 | -0.15(-2.02%) |
Aug 18, 2010 | 7.507 | 7.739 | 7.457 | 7.655 | 3,905,988 | +0.16(+2.16%) |
Aug 17, 2010 | 7.387 | 7.514 | 7.359 | 7.493 | 6,549,007 | +0.25(+3.40%) |
Aug 16, 2010 | 7.296 | 7.352 | 7.219 | 7.247 | 6,689,593 | -0.13(-1.72%) |
Aug 13, 2010 | 7.373 | 7.451 | 7.310 | 7.373 | 10,448,758 | -0.04(-0.57%) |
Aug 12, 2010 | 7.345 | 7.465 | 7.197 | 7.416 | 10,285,842 | -0.06(-0.75%) |
Aug 11, 2010 | 7.542 | 7.591 | 7.416 | 7.472 | 3,274 | -0.28(-3.63%) |
Aug 10, 2010 | 7.831 | 7.908 | 7.704 | 7.753 | 5,656,940 | -0.23(-2.82%) |
Aug 09, 2010 | 7.746 | 7.992 | 7.746 | 7.978 | 5,783,540 | +0.28(+3.66%) |
Aug 06, 2010 | 7.697 | 7.718 | 7.401 | 7.697 | 5,872,509 | +0.15(+2.05%) |
Aug 05, 2010 | 7.549 | 7.584 | 7.472 | 7.542 | 426 | -0.04(-0.56%) |
Aug 04, 2010 | 7.556 | 7.648 | 7.514 | 7.584 | 5,869,075 | +0.05(+0.65%) |
Aug 03, 2010 | 7.430 | 7.556 | 7.338 | 7.535 | 7,040,607 | +0.04(+0.56%) |