Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 7.338 | 7.387 | 7.263 | 7.338 | 19,975 | +0.06(+0.83%) |
Sep 29, 2010 | 7.234 | 7.349 | 7.234 | 7.278 | 1,440,330 | +0.02(+0.28%) |
Sep 28, 2010 | 7.242 | 7.293 | 7.183 | 7.257 | 1,515,108 | +0.01(+0.12%) |
Sep 27, 2010 | 7.293 | 7.301 | 7.216 | 7.248 | 2,137,378 | -0.05(-0.65%) |
Sep 24, 2010 | 7.296 | 7.307 | 7.236 | 7.296 | 1,671,591 | +0.03(+0.41%) |
Sep 23, 2010 | 7.369 | 7.369 | 7.260 | 7.266 | 2,396,087 | -0.12(-1.60%) |
Sep 22, 2010 | 7.393 | 7.440 | 7.375 | 7.384 | 1,317,984 | -0.01(-0.08%) |
Sep 21, 2010 | 7.402 | 7.446 | 7.361 | 7.390 | 1,758,189 | +0.01(+0.12%) |
Sep 20, 2010 | 7.337 | 7.402 | 7.331 | 7.381 | 1,599,312 | +0.05(+0.73%) |
Sep 17, 2010 | 7.328 | 7.381 | 7.275 | 7.328 | 2,433,169 | -0.05(-0.72%) |
Sep 15, 2010 | 7.399 | 7.428 | 7.378 | 7.381 | 2,372,814 | -0.02(-0.24%) |
Sep 14, 2010 | 7.431 | 7.458 | 7.372 | 7.399 | 1,965,724 | -0.06(-0.75%) |
Sep 13, 2010 | 7.485 | 7.493 | 7.364 | 7.455 | 2,254,402 | -0.06(-0.86%) |
Sep 10, 2010 | 7.517 | 7.544 | 7.493 | 7.520 | 1,020,787 | -0.01(-0.08%) |
Sep 09, 2010 | 7.591 | 7.591 | 7.485 | 7.526 | 1,408,478 | -0.02(-0.27%) |
Sep 08, 2010 | 7.529 | 7.591 | 7.517 | 7.547 | 1,634,434 | -0.02(-0.27%) |
Sep 07, 2010 | 7.612 | 7.629 | 7.541 | 7.567 | 933,215 | -0.04(-0.58%) |
Sep 03, 2010 | 7.688 | 7.688 | 7.570 | 7.612 | 872,385 | -0.02(-0.31%) |
Sep 02, 2010 | 7.656 | 7.656 | 7.576 | 7.635 | 802 | -0.01(-0.12%) |
Sep 01, 2010 | 7.668 | 7.674 | 7.586 | 7.644 | 1,023,753 | +0.04(+0.46%) |
Aug 31, 2010 | 7.606 | 7.627 | 7.524 | 7.609 | 15,416 | +0.03(+0.43%) |
Aug 30, 2010 | 7.600 | 7.671 | 7.574 | 7.577 | 1,559,516 | -0.02(-0.31%) |
Aug 27, 2010 | 7.600 | 7.618 | 7.512 | 7.600 | 1,731,518 | +0.04(+0.58%) |
Aug 26, 2010 | 7.609 | 7.609 | 7.524 | 7.556 | 1,514,529 | -0.05(-0.66%) |
Aug 25, 2010 | 7.524 | 7.606 | 7.500 | 7.606 | 1,332,080 | +0.04(+0.47%) |
Aug 24, 2010 | 7.571 | 7.597 | 7.500 | 7.571 | 343 | -0.02(-0.27%) |
Aug 23, 2010 | 7.606 | 7.680 | 7.577 | 7.591 | 1,390,985 | -0.01(-0.12%) |
Aug 20, 2010 | 7.588 | 7.697 | 7.496 | 7.600 | 2,202,845 | +0.01(+0.19%) |
Aug 19, 2010 | 7.350 | 7.674 | 7.195 | 7.586 | 343 | +0.24(+3.20%) |
Aug 18, 2010 | 7.274 | 7.380 | 7.271 | 7.350 | 3,105,188 | +0.04(+0.52%) |
Aug 17, 2010 | 7.221 | 7.327 | 7.156 | 7.312 | 1,738,418 | +0.14(+1.89%) |
Aug 16, 2010 | 7.065 | 7.235 | 7.017 | 7.176 | 2,500,186 | +0.11(+1.58%) |
Aug 13, 2010 | 7.065 | 7.118 | 7.000 | 7.065 | 1,418,068 | +0.04(+0.50%) |
Aug 12, 2010 | 6.897 | 7.041 | 6.853 | 7.029 | 1,714,603 | +0.11(+1.66%) |
Aug 11, 2010 | 6.964 | 7.012 | 6.914 | 6.914 | 1,816,143 | -0.11(-1.55%) |
Aug 10, 2010 | 6.917 | 7.076 | 6.909 | 7.023 | 2,222,070 | +0.03(+0.46%) |
Aug 09, 2010 | 6.926 | 7.009 | 6.870 | 6.991 | 2,359,333 | +0.10(+1.41%) |
Aug 06, 2010 | 6.894 | 6.906 | 6.761 | 6.894 | 3,665,142 | -0.04(-0.51%) |
Aug 05, 2010 | 7.173 | 7.173 | 6.917 | 6.929 | 4,142,703 | -0.29(-4.08%) |
Aug 04, 2010 | 7.200 | 7.232 | 7.159 | 7.223 | 900,103 | +0.06(+0.78%) |
Aug 03, 2010 | 7.123 | 7.229 | 7.097 | 7.168 | 1,587,128 | +0.03(+0.41%) |
Aug 02, 2010 | 7.203 | 7.209 | 7.118 | 7.138 | 1,440,836 | +0.01(+0.08%) |
Jul 30, 2010 | 7.132 | 7.159 | 7.067 | 7.132 | 1,764,624 | -0.01(-0.08%) |
Jul 29, 2010 | 7.229 | 7.244 | 7.106 | 7.138 | 1,546,327 | -0.06(-0.90%) |
Jul 28, 2010 | 7.282 | 7.288 | 7.185 | 7.203 | 1,452,193 | -0.08(-1.05%) |
Jul 27, 2010 | 7.297 | 7.303 | 7.253 | 7.279 | 1,848,336 | +0.02(+0.32%) |
Jul 26, 2010 | 7.203 | 7.285 | 7.173 | 7.256 | 1,442,735 | +0.07(+1.02%) |
Jul 23, 2010 | 7.129 | 7.182 | 7.085 | 7.182 | 2,006,267 | +0.05(+0.74%) |
Jul 22, 2010 | 7.120 | 7.129 | 7.056 | 7.129 | 1,596,308 | +0.06(+0.87%) |
Jul 21, 2010 | 7.221 | 7.223 | 7.059 | 7.067 | 1,413,821 | -0.16(-2.20%) |
Jul 20, 2010 | 7.197 | 7.229 | 7.112 | 7.226 | 898,255 | +0.00(+0.04%) |
Jul 19, 2010 | 7.200 | 7.274 | 7.165 | 7.223 | 1,272,166 | +0.06(+0.78%) |
Jul 16, 2010 | 7.168 | 7.282 | 7.159 | 7.168 | 1,426,812 | -0.11(-1.58%) |
Jul 15, 2010 | 7.279 | 7.309 | 7.150 | 7.282 | 1,965,853 | +0.02(+0.24%) |
Jul 14, 2010 | 7.282 | 7.294 | 7.235 | 7.265 | 952,761 | -0.04(-0.56%) |
Jul 13, 2010 | 7.377 | 7.403 | 7.303 | 7.306 | 1,624,155 | -0.04(-0.58%) |
Jul 12, 2010 | 7.403 | 7.403 | 7.329 | 7.349 | 1,303,778 | -0.05(-0.74%) |
Jul 09, 2010 | 7.403 | 7.430 | 7.377 | 7.403 | 858,490 | +0.00(+0.04%) |
Jul 08, 2010 | 7.365 | 7.427 | 7.356 | 7.400 | 1,930,468 | +0.07(+0.92%) |
Jul 07, 2010 | 7.256 | 7.335 | 7.229 | 7.332 | 1,419,705 | +0.09(+1.30%) |
Jul 06, 2010 | 7.106 | 7.238 | 7.094 | 7.238 | 5,795 | +0.15(+2.08%) |
Jul 02, 2010 | 7.091 | 7.126 | 7.053 | 7.091 | 1,283,506 | +0.01(+0.08%) |