Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 7.800 | 7.869 | 7.679 | 7.748 | 43,839 | -0.05(-0.58%) |
Sep 29, 2010 | 7.778 | 7.793 | 7.725 | 7.793 | 17,336 | -0.04(-0.48%) |
Sep 28, 2010 | 7.717 | 7.853 | 7.682 | 7.831 | 188,871 | +0.12(+1.57%) |
Sep 27, 2010 | 7.710 | 7.740 | 7.687 | 7.710 | 43,013 | -0.05(-0.59%) |
Sep 24, 2010 | 7.649 | 7.755 | 7.642 | 7.755 | 18,110 | +0.21(+2.82%) |
Sep 23, 2010 | 7.642 | 7.642 | 7.528 | 7.542 | 10,831 | -0.14(-1.79%) |
Sep 22, 2010 | 7.732 | 7.740 | 7.675 | 7.679 | 10,417 | +0.01(+0.10%) |
Sep 21, 2010 | 7.679 | 7.725 | 7.622 | 7.672 | 19,036 | -0.01(-0.10%) |
Sep 20, 2010 | 7.634 | 7.695 | 7.566 | 7.679 | 31,002 | +0.05(+0.69%) |
Sep 17, 2010 | 7.626 | 7.679 | 7.611 | 7.626 | 21,432 | -0.09(-1.18%) |
Sep 15, 2010 | 7.702 | 7.740 | 7.679 | 7.717 | 17,844 | -0.01(-0.10%) |
Sep 14, 2010 | 7.672 | 7.784 | 7.672 | 7.725 | 32,108 | +0.05(+0.59%) |
Sep 13, 2010 | 7.634 | 7.700 | 7.634 | 7.679 | 26,571 | +0.13(+1.70%) |
Sep 10, 2010 | 7.551 | 7.589 | 7.543 | 7.551 | 9,069 | +0.00(+0.00%) |
Sep 09, 2010 | 7.611 | 7.657 | 7.534 | 7.551 | 13,992 | +0.03(+0.40%) |
Sep 08, 2010 | 7.498 | 7.608 | 7.498 | 7.521 | 14,894 | +0.05(+0.61%) |
Sep 07, 2010 | 7.619 | 7.619 | 7.475 | 7.475 | 22,884 | -0.12(-1.59%) |
Sep 03, 2010 | 7.604 | 7.637 | 7.554 | 7.596 | 42,725 | +0.02(+0.20%) |
Sep 02, 2010 | 7.528 | 7.599 | 7.528 | 7.581 | 44,547 | +0.08(+1.11%) |
Sep 01, 2010 | 7.392 | 7.539 | 7.392 | 7.498 | 22,843 | +0.20(+2.69%) |
Aug 31, 2010 | 7.309 | 7.348 | 7.263 | 7.301 | 41,702 | +0.04(+0.52%) |
Aug 30, 2010 | 7.384 | 7.384 | 7.263 | 7.263 | 29,468 | -0.08(-1.13%) |
Aug 27, 2010 | 7.347 | 7.362 | 7.218 | 7.347 | 59,047 | +0.11(+1.57%) |
Aug 26, 2010 | 7.271 | 7.354 | 7.233 | 7.233 | 55,049 | +0.03(+0.42%) |
Aug 25, 2010 | 7.173 | 7.218 | 7.112 | 7.203 | 100,238 | -0.05(-0.73%) |
Aug 24, 2010 | 7.309 | 7.315 | 7.218 | 7.256 | 38,898 | -0.15(-2.04%) |
Aug 23, 2010 | 7.513 | 7.543 | 7.384 | 7.407 | 50,066 | -0.03(-0.41%) |
Aug 20, 2010 | 7.528 | 7.528 | 7.384 | 7.437 | 34,334 | -0.15(-1.99%) |
Aug 19, 2010 | 7.823 | 7.831 | 7.566 | 7.589 | 41,956 | -0.25(-3.19%) |
Aug 18, 2010 | 7.929 | 7.944 | 7.808 | 7.838 | 116,744 | -0.24(-3.00%) |
Aug 17, 2010 | 8.043 | 8.144 | 8.043 | 8.080 | 31,130 | +0.13(+1.62%) |
Aug 16, 2010 | 7.906 | 7.990 | 7.906 | 7.952 | 28,940 | -0.02(-0.19%) |
Aug 13, 2010 | 7.967 | 8.035 | 7.952 | 7.967 | 27,864 | -0.02(-0.19%) |
Aug 12, 2010 | 7.944 | 8.040 | 7.929 | 7.982 | 17,195 | -0.07(-0.90%) |
Aug 11, 2010 | 8.232 | 8.232 | 8.043 | 8.055 | 33,325 | -0.42(-4.95%) |
Aug 10, 2010 | 8.338 | 8.497 | 8.338 | 8.474 | 23,185 | -0.05(-0.62%) |
Aug 09, 2010 | 8.550 | 8.550 | 8.489 | 8.527 | 31,497 | +0.02(+0.18%) |
Aug 06, 2010 | 8.512 | 8.512 | 8.384 | 8.512 | 96,929 | +0.05(+0.54%) |
Aug 05, 2010 | 8.458 | 8.481 | 8.406 | 8.466 | 15,133 | -0.01(-0.09%) |
Aug 04, 2010 | 8.474 | 8.504 | 8.413 | 8.474 | 26,436 | +0.11(+1.27%) |
Aug 03, 2010 | 8.406 | 8.436 | 8.348 | 8.368 | 16,603 | -0.08(-0.90%) |
Aug 02, 2010 | 8.360 | 8.451 | 8.360 | 8.444 | 29,265 | +0.19(+2.29%) |
Jul 30, 2010 | 8.254 | 8.267 | 8.158 | 8.254 | 14,318 | -0.12(-1.45%) |
Jul 29, 2010 | 8.398 | 8.424 | 8.277 | 8.376 | 34,901 | +0.01(+0.10%) |
Jul 28, 2010 | 8.406 | 8.433 | 8.332 | 8.368 | 15,536 | -0.06(-0.72%) |
Jul 27, 2010 | 8.459 | 8.468 | 8.398 | 8.428 | 47,029 | -0.02(-0.27%) |
Jul 26, 2010 | 8.334 | 8.481 | 8.323 | 8.451 | 156,542 | +0.05(+0.54%) |
Jul 23, 2010 | 8.232 | 8.406 | 8.226 | 8.406 | 40,242 | +0.13(+1.55%) |
Jul 22, 2010 | 8.171 | 8.288 | 8.171 | 8.277 | 76,537 | +0.36(+4.49%) |
Jul 21, 2010 | 8.118 | 8.118 | 7.922 | 7.922 | 13,703 | -0.24(-2.98%) |
Jul 20, 2010 | 7.997 | 8.193 | 7.953 | 8.165 | 16,904 | +0.13(+1.62%) |
Jul 19, 2010 | 8.012 | 8.088 | 7.944 | 8.035 | 22,845 | +0.05(+0.57%) |
Jul 16, 2010 | 7.990 | 8.186 | 7.982 | 7.990 | 29,549 | -0.30(-3.56%) |
Jul 15, 2010 | 8.179 | 8.300 | 8.133 | 8.285 | 208,198 | +0.14(+1.67%) |
Jul 14, 2010 | 8.065 | 8.164 | 8.065 | 8.149 | 19,474 | +0.05(+0.56%) |
Jul 13, 2010 | 8.043 | 8.133 | 8.043 | 8.103 | 30,392 | +0.10(+1.23%) |
Jul 12, 2010 | 8.035 | 8.035 | 7.959 | 8.005 | 22,910 | -0.11(-1.40%) |
Jul 09, 2010 | 8.118 | 8.118 | 7.974 | 8.118 | 50,066 | +0.02(+0.28%) |
Jul 08, 2010 | 8.050 | 8.096 | 7.990 | 8.096 | 22,970 | +0.04(+0.47%) |
Jul 07, 2010 | 7.876 | 8.073 | 7.876 | 8.058 | 78,311 | +0.26(+3.30%) |
Jul 06, 2010 | 7.808 | 7.929 | 7.732 | 7.800 | 53,214 | +0.24(+3.20%) |
Jul 02, 2010 | 7.558 | 7.633 | 7.513 | 7.558 | 50,311 | +0.02(+0.20%) |