Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.796 | 8.883 | 8.760 | 8.867 | 2,961,198 | +0.04(+0.43%) |
Aug 30, 2010 | 8.831 | 8.861 | 8.802 | 8.829 | 2,836,305 | -0.04(-0.44%) |
Aug 27, 2010 | 8.827 | 8.871 | 8.701 | 8.868 | 2,234,952 | +0.12(+1.36%) |
Aug 26, 2010 | 8.778 | 8.832 | 8.738 | 8.749 | 2,657,997 | -0.05(-0.57%) |
Aug 25, 2010 | 8.612 | 8.818 | 8.604 | 8.799 | 2,486,313 | +0.16(+1.84%) |
Aug 24, 2010 | 8.661 | 8.713 | 8.633 | 8.640 | 2,626,650 | -0.08(-0.90%) |
Aug 23, 2010 | 8.701 | 8.743 | 8.671 | 8.719 | 1,470,231 | +0.04(+0.46%) |
Aug 20, 2010 | 8.576 | 8.686 | 8.563 | 8.679 | 1,197,171 | +0.05(+0.59%) |
Aug 19, 2010 | 8.712 | 8.738 | 8.622 | 8.628 | 2,488,653 | -0.12(-1.32%) |
Aug 18, 2010 | 8.684 | 8.791 | 8.656 | 8.743 | 1,966,122 | +0.04(+0.47%) |
Aug 17, 2010 | 8.632 | 8.738 | 8.612 | 8.702 | 2,320,686 | +0.10(+1.21%) |
Aug 16, 2010 | 8.528 | 8.611 | 8.507 | 8.598 | 934,254 | +0.03(+0.40%) |
Aug 13, 2010 | 8.560 | 8.620 | 8.533 | 8.563 | 2,010,744 | -0.05(-0.54%) |
Aug 12, 2010 | 8.546 | 8.622 | 8.490 | 8.610 | 2,163,024 | +0.00(+0.04%) |
Aug 11, 2010 | 8.690 | 8.776 | 8.593 | 8.607 | 2,775,771 | -0.20(-2.25%) |
Aug 10, 2010 | 8.728 | 8.853 | 8.683 | 8.804 | 1,769,931 | -0.01(-0.11%) |
Aug 09, 2010 | 8.726 | 8.828 | 8.726 | 8.814 | 1,615,707 | +0.09(+1.08%) |
Aug 06, 2010 | 8.668 | 8.733 | 8.568 | 8.720 | 2,450,952 | +0.00(+0.03%) |
Aug 05, 2010 | 8.723 | 8.826 | 8.710 | 8.718 | 1,215,099 | -0.08(-0.86%) |
Aug 04, 2010 | 8.694 | 8.807 | 8.694 | 8.793 | 1,480,131 | +0.11(+1.27%) |
Aug 03, 2010 | 8.722 | 8.783 | 8.672 | 8.683 | 1,412,082 | -0.04(-0.50%) |
Aug 02, 2010 | 8.813 | 8.844 | 8.680 | 8.727 | 2,363,940 | +0.03(+0.36%) |
Jul 30, 2010 | 8.621 | 8.702 | 8.401 | 8.696 | 3,322,188 | +0.03(+0.40%) |
Jul 29, 2010 | 8.646 | 8.743 | 8.534 | 8.661 | 5,319,531 | +0.09(+1.06%) |
Jul 28, 2010 | 8.566 | 8.621 | 8.487 | 8.570 | 4,568,868 | -0.06(-0.66%) |
Jul 27, 2010 | 8.903 | 8.932 | 8.608 | 8.627 | 7,897,572 | -0.26(-2.97%) |
Jul 26, 2010 | 8.718 | 8.900 | 8.689 | 8.891 | 3,924,666 | +0.22(+2.51%) |
Jul 23, 2010 | 8.620 | 8.690 | 8.568 | 8.673 | 2,960,199 | +0.05(+0.53%) |
Jul 22, 2010 | 8.543 | 8.633 | 8.514 | 8.628 | 2,707,722 | +0.15(+1.82%) |
Jul 21, 2010 | 8.500 | 8.601 | 8.464 | 8.473 | 3,044,214 | -0.03(-0.31%) |
Jul 20, 2010 | 8.352 | 8.502 | 8.291 | 8.500 | 2,254,851 | +0.11(+1.35%) |
Jul 19, 2010 | 8.380 | 8.446 | 8.332 | 8.387 | 1,831,383 | +0.02(+0.19%) |
Jul 16, 2010 | 8.536 | 8.549 | 8.354 | 8.371 | 1,972,782 | -0.21(-2.49%) |
Jul 15, 2010 | 8.639 | 8.672 | 8.529 | 8.584 | 1,552,743 | -0.08(-0.95%) |
Jul 14, 2010 | 8.662 | 8.684 | 8.613 | 8.667 | 1,810,854 | +0.02(+0.24%) |
Jul 13, 2010 | 8.541 | 8.658 | 8.539 | 8.646 | 3,391,380 | +0.14(+1.67%) |
Jul 12, 2010 | 8.619 | 8.620 | 8.457 | 8.503 | 2,799,045 | -0.12(-1.35%) |
Jul 09, 2010 | 8.454 | 8.621 | 8.394 | 8.620 | 2,516,904 | +0.14(+1.65%) |
Jul 08, 2010 | 8.500 | 8.509 | 8.367 | 8.480 | 1,585,917 | +0.03(+0.36%) |
Jul 07, 2010 | 8.198 | 8.458 | 8.198 | 8.450 | 3,962,745 | +0.19(+2.31%) |
Jul 06, 2010 | 8.419 | 8.444 | 8.202 | 8.259 | 2,763,837 | -0.09(-1.06%) |
Jul 02, 2010 | 8.279 | 8.396 | 8.266 | 8.348 | 2,897,775 | +0.08(+0.91%) |
Jul 01, 2010 | 8.263 | 8.291 | 8.167 | 8.272 | 2,260,863 | -0.01(-0.07%) |
Jun 30, 2010 | 8.321 | 8.379 | 8.266 | 8.278 | 2,616,030 | -0.07(-0.83%) |
Jun 29, 2010 | 8.407 | 8.441 | 8.308 | 8.347 | 3,098,484 | -0.18(-2.14%) |
Jun 25, 2010 | 8.462 | 8.554 | 8.432 | 8.529 | 4,700,556 | +0.06(+0.72%) |
Jun 24, 2010 | 8.480 | 8.562 | 8.447 | 8.468 | 1,829,232 | -0.03(-0.37%) |
Jun 23, 2010 | 8.539 | 8.568 | 8.394 | 8.499 | 2,171,718 | -0.04(-0.49%) |
Jun 22, 2010 | 8.601 | 8.662 | 8.531 | 8.541 | 2,130,525 | -0.03(-0.39%) |
Jun 21, 2010 | 8.680 | 8.730 | 8.550 | 8.574 | 2,421,324 | -0.08(-0.98%) |
Jun 18, 2010 | 8.642 | 8.680 | 8.604 | 8.659 | 3,588,804 | +0.03(+0.31%) |
Jun 17, 2010 | 8.523 | 8.646 | 8.441 | 8.632 | 4,348,629 | +0.15(+1.77%) |
Jun 16, 2010 | 8.467 | 8.520 | 8.407 | 8.482 | 3,432,105 | +0.00(+0.04%) |
Jun 15, 2010 | 8.306 | 8.483 | 8.234 | 8.479 | 4,281,264 | +0.24(+2.97%) |
Jun 14, 2010 | 8.288 | 8.332 | 8.170 | 8.234 | 3,250,440 | +0.02(+0.23%) |
Jun 11, 2010 | 8.116 | 8.224 | 8.093 | 8.216 | 2,634,669 | +0.05(+0.56%) |
Jun 10, 2010 | 8.026 | 8.184 | 8.021 | 8.170 | 2,564,514 | +0.20(+2.55%) |
Jun 09, 2010 | 8.000 | 8.066 | 7.953 | 7.967 | 7,188,246 | -0.03(-0.36%) |
Jun 08, 2010 | 7.966 | 8.007 | 7.890 | 7.996 | 4,238,838 | +0.07(+0.84%) |
Jun 07, 2010 | 7.978 | 8.017 | 7.928 | 7.929 | 2,438,892 | -0.05(-0.60%) |
Jun 04, 2010 | 8.033 | 8.098 | 7.968 | 7.977 | 7,772,877 | -0.13(-1.64%) |
Jun 03, 2010 | 8.120 | 8.206 | 8.102 | 8.110 | 3,209,175 | -0.02(-0.21%) |
Jun 02, 2010 | 8.071 | 8.127 | 8.019 | 8.127 | 4,985,595 | +0.13(+1.57%) |