Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.750 | 8.750 | 8.610 | 8.680 | 12,809 | -0.07(-0.80%) |
Aug 30, 2010 | 8.640 | 8.840 | 8.620 | 8.750 | 11,177 | +0.01(+0.11%) |
Aug 27, 2010 | 8.690 | 8.750 | 8.630 | 8.740 | 27,318 | +0.09(+1.04%) |
Aug 26, 2010 | 8.760 | 8.890 | 8.640 | 8.650 | 101,923 | -0.11(-1.26%) |
Aug 25, 2010 | 8.710 | 8.770 | 8.650 | 8.760 | 28,878 | +0.05(+0.57%) |
Aug 24, 2010 | 8.850 | 8.850 | 8.710 | 8.710 | 6,174 | -0.15(-1.69%) |
Aug 23, 2010 | 8.950 | 8.970 | 8.850 | 8.860 | 18,548 | -0.12(-1.34%) |
Aug 20, 2010 | 8.940 | 8.990 | 8.930 | 8.980 | 6,096 | -0.07(-0.77%) |
Aug 19, 2010 | 9.150 | 9.150 | 8.990 | 9.050 | 5,934 | +0.06(+0.67%) |
Aug 18, 2010 | 9.000 | 9.150 | 8.990 | 8.990 | 52,217 | -0.24(-2.60%) |
Aug 17, 2010 | 8.510 | 9.240 | 8.510 | 9.230 | 145,355 | +0.33(+3.71%) |
Aug 16, 2010 | 8.690 | 8.900 | 8.690 | 8.900 | 74,709 | +0.23(+2.65%) |
Aug 13, 2010 | 8.400 | 8.690 | 8.400 | 8.670 | 7,552 | +0.07(+0.81%) |
Aug 12, 2010 | 8.250 | 8.600 | 8.240 | 8.600 | 15,470 | +0.17(+2.02%) |
Aug 11, 2010 | 8.430 | 8.430 | 8.430 | 0 | +0.00(+0.00%) | |
Aug 10, 2010 | 8.140 | 8.430 | 8.100 | 8.430 | 6,472 | -0.12(-1.40%) |
Aug 09, 2010 | 8.500 | 8.600 | 8.500 | 8.550 | 3,129 | +0.07(+0.83%) |
Aug 06, 2010 | 8.500 | 8.500 | 8.480 | 8.480 | 1,601 | -0.18(-2.08%) |
Aug 05, 2010 | 8.700 | 8.700 | 8.650 | 8.660 | 2,900 | +0.03(+0.35%) |
Aug 04, 2010 | 8.690 | 8.690 | 8.570 | 8.630 | 23,777 | -0.04(-0.46%) |
Aug 03, 2010 | 8.550 | 8.670 | 8.550 | 8.670 | 41,432 | +0.17(+2.00%) |
Jul 30, 2010 | 8.500 | 8.670 | 8.500 | 8.500 | 18,967 | +0.00(+0.00%) |
Jul 29, 2010 | 8.440 | 8.500 | 8.390 | 8.500 | 2,148 | +0.17(+2.04%) |
Jul 28, 2010 | 8.500 | 8.510 | 8.200 | 8.330 | 9,477 | -0.17(-2.00%) |
Jul 27, 2010 | 8.230 | 8.540 | 8.230 | 8.500 | 12,113 | +0.26(+3.16%) |
Jul 26, 2010 | 7.760 | 8.250 | 7.760 | 8.240 | 29,272 | -0.01(-0.12%) |
Jul 23, 2010 | 8.080 | 8.250 | 8.040 | 8.250 | 26,013 | +0.04(+0.49%) |
Jul 22, 2010 | 8.230 | 8.250 | 8.210 | 8.210 | 5,217 | -0.03(-0.36%) |
Jul 21, 2010 | 8.010 | 8.240 | 8.010 | 8.240 | 3,561 | +0.10(+1.23%) |
Jul 20, 2010 | 7.750 | 8.140 | 7.750 | 8.140 | 12,763 | +0.13(+1.62%) |
Jul 19, 2010 | 8.180 | 8.210 | 8.000 | 8.010 | 165,813 | -0.24(-2.91%) |
Jul 16, 2010 | 8.010 | 8.250 | 8.010 | 8.250 | 8,077 | +0.02(+0.24%) |
Jul 15, 2010 | 8.210 | 8.250 | 8.010 | 8.230 | 20,891 | +0.02(+0.24%) |
Jul 14, 2010 | 8.200 | 8.210 | 8.050 | 8.210 | 7,202 | +0.00(+0.00%) |
Jul 13, 2010 | 8.160 | 8.210 | 8.050 | 8.210 | 12,189 | -0.03(-0.36%) |
Jul 12, 2010 | 8.040 | 8.240 | 8.030 | 8.240 | 802 | +0.00(+0.00%) |
Jul 09, 2010 | 8.000 | 8.250 | 7.980 | 8.240 | 5,875 | +0.24(+3.00%) |
Jul 08, 2010 | 8.000 | 8.000 | 7.850 | 8.000 | 29,878 | +0.00(+0.00%) |
Jul 07, 2010 | 7.950 | 8.000 | 7.950 | 8.000 | 13,770 | +0.10(+1.27%) |
Jul 06, 2010 | 7.770 | 8.250 | 7.760 | 7.900 | 65,404 | -0.34(-4.13%) |
Jul 02, 2010 | 8.240 | 8.240 | 8.240 | 67 | +0.00(+0.00%) | |
Jun 30, 2010 | 8.280 | 8.340 | 8.220 | 8.240 | 11,914 | -0.15(-1.79%) |
Jun 29, 2010 | 8.530 | 8.690 | 8.090 | 8.390 | 41,139 | -0.21(-2.44%) |
Jun 25, 2010 | 8.650 | 8.730 | 8.600 | 8.600 | 21,854 | +0.01(+0.12%) |
Jun 24, 2010 | 8.450 | 8.590 | 8.150 | 8.590 | 18,445 | -0.17(-1.94%) |
Jun 23, 2010 | 8.800 | 8.800 | 8.660 | 8.760 | 54,050 | -0.03(-0.34%) |
Jun 22, 2010 | 8.830 | 8.830 | 8.730 | 8.790 | 12,919 | +0.06(+0.69%) |
Jun 21, 2010 | 8.400 | 8.850 | 8.400 | 8.730 | 54,081 | +0.28(+3.31%) |
Jun 18, 2010 | 8.500 | 8.500 | 8.380 | 8.450 | 64,900 | +0.00(+0.00%) |
Jun 17, 2010 | 8.500 | 8.610 | 8.390 | 8.450 | 12,593 | +0.00(+0.00%) |
Jun 16, 2010 | 8.050 | 8.460 | 8.050 | 8.450 | 13,500 | +0.41(+5.10%) |
Jun 15, 2010 | 8.000 | 8.040 | 7.950 | 8.040 | 202,861 | +0.04(+0.50%) |
Jun 14, 2010 | 7.950 | 8.090 | 7.900 | 8.000 | 14,747 | +0.05(+0.63%) |
Jun 11, 2010 | 7.890 | 7.950 | 7.890 | 7.950 | 8,374 | +0.10(+1.27%) |
Jun 10, 2010 | 7.880 | 7.900 | 7.780 | 7.850 | 37,343 | +0.15(+1.95%) |
Jun 09, 2010 | 7.520 | 7.700 | 7.520 | 7.700 | 6,650 | +0.17(+2.26%) |
Jun 08, 2010 | 7.380 | 7.530 | 7.300 | 7.530 | 27,633 | +0.15(+2.03%) |
Jun 07, 2010 | 7.700 | 7.700 | 7.380 | 7.380 | 6,300 | -0.34(-4.40%) |
Jun 04, 2010 | 7.740 | 7.740 | 7.620 | 7.720 | 12,305 | -0.07(-0.90%) |
Jun 03, 2010 | 7.820 | 7.850 | 7.750 | 7.790 | 459,056 | -0.02(-0.26%) |
Jun 02, 2010 | 7.890 | 7.890 | 7.670 | 7.810 | 7,507 | -0.03(-0.38%) |