Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 7.112 | 7.131 | 6.934 | 6.965 | 948,769 | -0.07(-1.05%) |
Sep 29, 2010 | 6.916 | 7.069 | 6.830 | 7.039 | 671,040 | +0.08(+1.15%) |
Sep 28, 2010 | 6.879 | 6.971 | 6.726 | 6.959 | 1,700,165 | +0.11(+1.61%) |
Sep 27, 2010 | 7.123 | 7.123 | 6.824 | 6.848 | 726,540 | -0.25(-3.53%) |
Sep 24, 2010 | 6.867 | 7.099 | 6.818 | 7.099 | 768,921 | +0.34(+5.07%) |
Sep 23, 2010 | 6.757 | 7.032 | 6.708 | 6.757 | 1,000,918 | -0.05(-0.72%) |
Sep 22, 2010 | 7.038 | 7.136 | 6.787 | 6.806 | 973,958 | -0.27(-3.80%) |
Sep 21, 2010 | 7.252 | 7.295 | 7.068 | 7.075 | 1,045,355 | -0.17(-2.28%) |
Sep 20, 2010 | 6.995 | 7.252 | 6.928 | 7.240 | 1,193,180 | +0.26(+3.68%) |
Sep 17, 2010 | 7.050 | 7.111 | 6.848 | 6.983 | 1,349,710 | -0.07(-0.95%) |
Sep 15, 2010 | 7.020 | 7.118 | 6.928 | 7.050 | 616,591 | +0.01(+0.17%) |
Sep 14, 2010 | 7.154 | 7.166 | 6.971 | 7.038 | 923,433 | -0.12(-1.62%) |
Sep 13, 2010 | 7.007 | 7.252 | 7.007 | 7.154 | 1,852,835 | +0.24(+3.54%) |
Sep 10, 2010 | 6.903 | 7.001 | 6.879 | 6.909 | 622,584 | +0.01(+0.18%) |
Sep 09, 2010 | 6.909 | 7.001 | 6.812 | 6.897 | 536,589 | +0.09(+1.26%) |
Sep 08, 2010 | 6.702 | 6.903 | 6.659 | 6.812 | 548,860 | +0.11(+1.64%) |
Sep 07, 2010 | 6.891 | 6.891 | 6.695 | 6.702 | 701,719 | -0.22(-3.18%) |
Sep 03, 2010 | 6.873 | 6.940 | 6.818 | 6.922 | 1,057,980 | +0.12(+1.80%) |
Sep 02, 2010 | 6.738 | 6.799 | 6.647 | 6.799 | 871,200 | +0.01(+0.09%) |
Sep 01, 2010 | 6.469 | 6.806 | 6.414 | 6.793 | 1,669,975 | +0.45(+7.14%) |
Aug 31, 2010 | 6.280 | 6.421 | 6.237 | 6.341 | 2,270,284 | +0.03(+0.48%) |
Aug 30, 2010 | 6.536 | 6.561 | 6.304 | 6.310 | 917,890 | -0.28(-4.18%) |
Aug 27, 2010 | 6.420 | 6.585 | 6.292 | 6.585 | 1,101,243 | +0.26(+4.16%) |
Aug 26, 2010 | 6.463 | 6.518 | 6.274 | 6.322 | 950,115 | -0.13(-1.99%) |
Aug 25, 2010 | 6.341 | 6.463 | 6.298 | 6.451 | 825,404 | +0.04(+0.57%) |
Aug 24, 2010 | 6.488 | 6.500 | 6.267 | 6.414 | 2,016,758 | -0.15(-2.28%) |
Aug 23, 2010 | 6.848 | 6.848 | 6.561 | 6.564 | 1,108,388 | -0.23(-3.38%) |
Aug 20, 2010 | 6.732 | 6.818 | 6.530 | 6.793 | 1,099,849 | +0.01(+0.09%) |
Aug 19, 2010 | 7.038 | 7.056 | 6.665 | 6.787 | 1,158,923 | -0.28(-3.90%) |
Aug 18, 2010 | 6.964 | 7.093 | 6.879 | 7.062 | 1,079,684 | +0.07(+0.96%) |
Aug 17, 2010 | 7.026 | 7.093 | 6.867 | 6.995 | 777,643 | +0.06(+0.79%) |
Aug 16, 2010 | 6.879 | 6.951 | 6.824 | 6.940 | 636,346 | +0.04(+0.53%) |
Aug 13, 2010 | 7.032 | 7.050 | 6.891 | 6.903 | 684,124 | -0.18(-2.50%) |
Aug 12, 2010 | 7.123 | 7.215 | 6.977 | 7.081 | 940,390 | -0.16(-2.20%) |
Aug 11, 2010 | 7.564 | 7.631 | 7.240 | 7.240 | 1,243,769 | -0.48(-6.18%) |
Aug 10, 2010 | 7.619 | 7.827 | 7.582 | 7.717 | 1,149,581 | -0.01(-0.16%) |
Aug 09, 2010 | 7.576 | 7.784 | 7.503 | 7.729 | 829,782 | +0.23(+3.10%) |
Aug 06, 2010 | 7.362 | 7.582 | 7.307 | 7.496 | 611,842 | -0.15(-2.00%) |
Aug 05, 2010 | 7.753 | 7.778 | 7.551 | 7.649 | 705,924 | -0.18(-2.27%) |
Aug 04, 2010 | 7.747 | 7.851 | 7.747 | 7.827 | 868,114 | +0.10(+1.35%) |
Aug 03, 2010 | 7.827 | 7.912 | 7.680 | 7.723 | 540,400 | -0.15(-1.86%) |
Aug 02, 2010 | 7.821 | 7.949 | 7.723 | 7.869 | 991,895 | +0.21(+2.71%) |
Jul 30, 2010 | 7.533 | 7.796 | 7.527 | 7.662 | 1,006,878 | -0.01(-0.16%) |
Jul 29, 2010 | 7.821 | 7.949 | 7.533 | 7.674 | 816,632 | -0.05(-0.63%) |
Jul 28, 2010 | 7.796 | 7.949 | 7.686 | 7.723 | 849,337 | -0.07(-0.94%) |
Jul 27, 2010 | 7.643 | 8.041 | 7.643 | 7.796 | 3,181,620 | +0.29(+3.91%) |
Jul 26, 2010 | 7.380 | 7.503 | 7.166 | 7.503 | 1,461,445 | +0.13(+1.74%) |
Jul 23, 2010 | 7.191 | 7.380 | 7.093 | 7.374 | 914,984 | +0.12(+1.69%) |
Jul 22, 2010 | 7.007 | 7.282 | 6.989 | 7.252 | 878,023 | +0.37(+5.42%) |
Jul 21, 2010 | 7.374 | 7.393 | 6.879 | 6.879 | 1,314,754 | -0.45(-6.17%) |
Jul 20, 2010 | 7.166 | 7.331 | 7.123 | 7.331 | 709,803 | +0.05(+0.67%) |
Jul 19, 2010 | 7.393 | 7.393 | 7.105 | 7.282 | 905,857 | -0.04(-0.58%) |
Jul 16, 2010 | 7.539 | 7.564 | 7.270 | 7.325 | 1,448,865 | -0.30(-3.93%) |
Jul 15, 2010 | 7.766 | 7.796 | 7.490 | 7.625 | 683,662 | -0.12(-1.58%) |
Jul 14, 2010 | 7.704 | 7.766 | 7.588 | 7.747 | 1,095,587 | -0.02(-0.31%) |
Jul 13, 2010 | 7.545 | 7.790 | 7.484 | 7.772 | 1,284,979 | +0.35(+4.78%) |
Jul 12, 2010 | 7.460 | 7.503 | 7.301 | 7.417 | 787,323 | -0.07(-0.90%) |
Jul 09, 2010 | 7.276 | 7.484 | 7.276 | 7.484 | 969,869 | +0.18(+2.43%) |
Jul 08, 2010 | 7.197 | 7.319 | 7.117 | 7.307 | 1,501,091 | +0.20(+2.84%) |
Jul 07, 2010 | 6.848 | 7.111 | 6.848 | 7.105 | 1,106,031 | +0.31(+4.50%) |
Jul 06, 2010 | 6.897 | 7.026 | 6.750 | 6.799 | 1,157,763 | -0.01(-0.09%) |
Jul 02, 2010 | 6.903 | 6.971 | 6.714 | 6.806 | 802,631 | -0.06(-0.89%) |