Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.201 | 8.248 | 8.095 | 8.151 | 268,514 | -0.03(-0.37%) |
Sep 29, 2010 | 8.144 | 8.212 | 8.144 | 8.181 | 246,244 | +0.01(+0.18%) |
Sep 28, 2010 | 8.176 | 8.177 | 8.047 | 8.167 | 627,858 | +0.01(+0.13%) |
Sep 27, 2010 | 8.176 | 8.212 | 8.133 | 8.157 | 453,336 | -0.01(-0.09%) |
Sep 24, 2010 | 8.105 | 8.173 | 8.088 | 8.164 | 125,041 | +0.17(+2.13%) |
Sep 23, 2010 | 7.966 | 8.073 | 7.956 | 7.994 | 350,693 | -0.03(-0.42%) |
Sep 22, 2010 | 8.041 | 8.062 | 7.978 | 8.028 | 218,461 | -0.03(-0.33%) |
Sep 21, 2010 | 8.091 | 8.126 | 8.037 | 8.054 | 227,077 | -0.01(-0.18%) |
Sep 20, 2010 | 7.995 | 8.087 | 7.976 | 8.069 | 211,528 | +0.12(+1.51%) |
Sep 17, 2010 | 7.948 | 7.998 | 7.943 | 7.948 | 190,847 | +0.05(+0.61%) |
Sep 15, 2010 | 7.844 | 7.915 | 7.832 | 7.900 | 157,869 | +0.03(+0.35%) |
Sep 14, 2010 | 7.819 | 7.922 | 7.802 | 7.872 | 574,417 | +0.03(+0.43%) |
Sep 13, 2010 | 7.755 | 7.853 | 7.736 | 7.838 | 441,857 | +0.17(+2.18%) |
Sep 10, 2010 | 7.654 | 7.680 | 7.627 | 7.671 | 133,800 | +0.02(+0.21%) |
Sep 09, 2010 | 7.733 | 7.733 | 7.634 | 7.655 | 266,476 | +0.03(+0.44%) |
Sep 08, 2010 | 7.599 | 7.662 | 7.599 | 7.621 | 384,748 | +0.03(+0.37%) |
Sep 07, 2010 | 7.646 | 7.676 | 7.593 | 7.593 | 278,432 | -0.07(-0.92%) |
Sep 03, 2010 | 7.640 | 7.677 | 7.607 | 7.664 | 218,379 | +0.12(+1.63%) |
Sep 02, 2010 | 7.485 | 7.547 | 7.485 | 7.541 | 330,285 | +0.05(+0.63%) |
Sep 01, 2010 | 7.378 | 7.519 | 7.378 | 7.494 | 169,089 | +0.20(+2.80%) |
Aug 31, 2010 | 7.326 | 7.362 | 7.267 | 7.290 | 284,137 | -0.06(-0.80%) |
Aug 30, 2010 | 7.413 | 7.461 | 7.348 | 7.348 | 302,378 | -0.09(-1.18%) |
Aug 27, 2010 | 7.436 | 7.453 | 7.288 | 7.436 | 268,521 | +0.09(+1.18%) |
Aug 26, 2010 | 7.467 | 7.467 | 7.345 | 7.350 | 235,713 | -0.07(-0.89%) |
Aug 25, 2010 | 7.351 | 7.441 | 7.331 | 7.416 | 1,124,267 | +0.02(+0.34%) |
Aug 24, 2010 | 7.444 | 7.463 | 7.382 | 7.391 | 287,545 | -0.12(-1.66%) |
Aug 23, 2010 | 7.620 | 7.634 | 7.516 | 7.516 | 181,761 | -0.08(-1.00%) |
Aug 20, 2010 | 7.585 | 7.611 | 7.547 | 7.592 | 144,188 | -0.02(-0.23%) |
Aug 19, 2010 | 7.658 | 7.705 | 7.580 | 7.610 | 206,661 | -0.08(-0.99%) |
Aug 18, 2010 | 7.630 | 7.720 | 7.630 | 7.686 | 112,144 | +0.04(+0.54%) |
Aug 17, 2010 | 7.632 | 7.708 | 7.623 | 7.645 | 251,057 | +0.07(+0.99%) |
Aug 16, 2010 | 7.527 | 7.599 | 7.527 | 7.570 | 202,285 | +0.03(+0.35%) |
Aug 13, 2010 | 7.543 | 7.604 | 7.543 | 7.543 | 170,752 | -0.04(-0.54%) |
Aug 12, 2010 | 7.557 | 7.602 | 7.510 | 7.585 | 529,135 | -0.10(-1.30%) |
Aug 11, 2010 | 7.762 | 7.762 | 7.659 | 7.684 | 319,692 | -0.23(-2.93%) |
Aug 10, 2010 | 7.931 | 7.961 | 7.874 | 7.916 | 216,218 | -0.09(-1.17%) |
Aug 09, 2010 | 8.006 | 8.039 | 7.976 | 8.010 | 129,880 | +0.01(+0.15%) |
Aug 06, 2010 | 7.998 | 8.000 | 7.899 | 7.998 | 232,932 | -0.01(-0.11%) |
Aug 05, 2010 | 7.988 | 8.016 | 7.956 | 8.007 | 372,731 | -0.02(-0.26%) |
Aug 04, 2010 | 8.011 | 8.039 | 7.962 | 8.028 | 213,587 | +0.02(+0.24%) |
Aug 03, 2010 | 8.051 | 8.051 | 7.988 | 8.009 | 2,999,512 | -0.06(-0.73%) |
Aug 02, 2010 | 7.991 | 8.089 | 7.959 | 8.067 | 3,574,365 | +0.17(+2.16%) |
Jul 30, 2010 | 7.897 | 7.916 | 7.796 | 7.897 | 558,255 | -0.02(-0.28%) |
Jul 29, 2010 | 8.026 | 8.031 | 7.855 | 7.919 | 199,061 | -0.04(-0.52%) |
Jul 28, 2010 | 7.987 | 8.038 | 7.943 | 7.960 | 221,937 | -0.05(-0.62%) |
Jul 27, 2010 | 8.044 | 8.044 | 7.985 | 8.010 | 376,200 | -0.01(-0.15%) |
Jul 26, 2010 | 7.976 | 8.022 | 7.931 | 8.022 | 123,807 | +0.07(+0.87%) |
Jul 23, 2010 | 7.868 | 7.966 | 7.868 | 7.953 | 104,319 | +0.04(+0.52%) |
Jul 22, 2010 | 7.816 | 7.932 | 7.816 | 7.912 | 223,014 | +0.21(+2.68%) |
Jul 21, 2010 | 7.874 | 7.874 | 7.694 | 7.705 | 182,585 | -0.11(-1.43%) |
Jul 20, 2010 | 7.646 | 7.817 | 7.593 | 7.816 | 278,084 | +0.05(+0.68%) |
Jul 19, 2010 | 7.728 | 7.781 | 7.677 | 7.764 | 202,285 | +0.09(+1.22%) |
Jul 16, 2010 | 7.670 | 7.846 | 7.665 | 7.670 | 615,718 | -0.26(-3.26%) |
Jul 15, 2010 | 7.909 | 7.937 | 7.808 | 7.928 | 895,861 | +0.02(+0.30%) |
Jul 14, 2010 | 7.866 | 7.959 | 7.857 | 7.904 | 1,574,365 | +0.06(+0.79%) |
Jul 13, 2010 | 7.790 | 7.865 | 7.759 | 7.843 | 367,107 | +0.11(+1.37%) |
Jul 12, 2010 | 7.674 | 7.752 | 7.673 | 7.737 | 112,301 | +0.04(+0.55%) |
Jul 09, 2010 | 7.695 | 7.695 | 7.617 | 7.695 | 85,901 | +0.06(+0.79%) |
Jul 08, 2010 | 7.646 | 7.665 | 7.564 | 7.634 | 440,930 | +0.04(+0.48%) |
Jul 07, 2010 | 7.400 | 7.608 | 7.388 | 7.598 | 187,616 | +0.25(+3.35%) |
Jul 06, 2010 | 7.460 | 7.476 | 7.303 | 7.351 | 418,388 | +0.06(+0.80%) |
Jul 02, 2010 | 7.293 | 7.335 | 7.224 | 7.293 | 212,114 | +0.00(+0.06%) |