Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.404 | 7.521 | 7.281 | 7.415 | 23,234 | +0.05(+0.67%) |
Aug 30, 2010 | 7.521 | 7.613 | 7.358 | 7.366 | 2,958,376 | -0.08(-1.04%) |
Aug 27, 2010 | 7.309 | 7.563 | 7.231 | 7.443 | 4,565,010 | +0.02(+0.29%) |
Aug 26, 2010 | 7.422 | 7.620 | 7.238 | 7.422 | 424 | -0.12(-1.59%) |
Aug 25, 2010 | 7.253 | 7.567 | 7.168 | 7.542 | 10,858,293 | +0.13(+1.81%) |
Aug 24, 2010 | 7.196 | 7.521 | 7.062 | 7.408 | 676 | +0.08(+1.06%) |
Aug 23, 2010 | 7.500 | 7.535 | 7.316 | 7.330 | 3,991,927 | -0.13(-1.70%) |
Aug 20, 2010 | 7.429 | 7.514 | 7.334 | 7.457 | 3,630,480 | -0.07(-0.94%) |
Aug 19, 2010 | 7.599 | 7.690 | 7.457 | 7.528 | 676 | -0.16(-2.02%) |
Aug 18, 2010 | 7.535 | 7.768 | 7.484 | 7.683 | 3,891,458 | +0.16(+2.16%) |
Aug 17, 2010 | 7.415 | 7.542 | 7.387 | 7.521 | 6,524,645 | +0.25(+3.40%) |
Aug 16, 2010 | 7.323 | 7.380 | 7.245 | 7.274 | 6,664,708 | -0.13(-1.72%) |
Aug 13, 2010 | 7.401 | 7.479 | 7.337 | 7.401 | 10,409,889 | -0.04(-0.57%) |
Aug 12, 2010 | 7.373 | 7.493 | 7.224 | 7.443 | 10,247,580 | -0.06(-0.75%) |
Aug 11, 2010 | 7.570 | 7.620 | 7.443 | 7.500 | 3,262 | -0.28(-3.63%) |
Aug 10, 2010 | 7.860 | 7.938 | 7.733 | 7.782 | 5,635,897 | -0.23(-2.82%) |
Aug 09, 2010 | 7.775 | 8.022 | 7.775 | 8.008 | 5,762,026 | +0.28(+3.66%) |
Aug 06, 2010 | 7.726 | 7.747 | 7.429 | 7.726 | 5,850,663 | +0.16(+2.05%) |
Aug 05, 2010 | 7.577 | 7.613 | 7.500 | 7.570 | 424 | -0.04(-0.56%) |
Aug 04, 2010 | 7.584 | 7.676 | 7.542 | 7.613 | 5,847,242 | +0.05(+0.65%) |
Aug 03, 2010 | 7.457 | 7.584 | 7.366 | 7.563 | 7,014,416 | +0.04(+0.56%) |
Aug 02, 2010 | 7.344 | 7.613 | 7.309 | 7.521 | 7,414,385 | +0.26(+3.60%) |
Jul 30, 2010 | 7.260 | 7.344 | 7.020 | 7.260 | 12,071,330 | +0.16(+2.29%) |
Jul 29, 2010 | 7.210 | 7.330 | 7.020 | 7.097 | 2,832 | -0.34(-4.56%) |
Jul 28, 2010 | 7.436 | 7.486 | 7.125 | 7.436 | 829 | +0.00(+0.00%) |
Jul 27, 2010 | 7.436 | 8.269 | 7.358 | 7.436 | 3,373 | -0.99(-11.74%) |
Jul 26, 2010 | 8.065 | 8.510 | 8.036 | 8.425 | 12,784,283 | +0.36(+4.47%) |
Jul 23, 2010 | 7.641 | 8.104 | 7.507 | 8.065 | 13,834,006 | +0.44(+5.74%) |
Jul 22, 2010 | 7.366 | 7.669 | 7.337 | 7.627 | 7,992,218 | +0.42(+5.78%) |
Jul 21, 2010 | 7.323 | 7.380 | 7.161 | 7.210 | 16,524,942 | -0.29(-3.86%) |
Jul 20, 2010 | 7.500 | 7.521 | 7.069 | 7.500 | 11,218,154 | +0.21(+2.91%) |
Jul 19, 2010 | 7.436 | 7.479 | 7.203 | 7.288 | 8,708,546 | -0.11(-1.43%) |
Jul 16, 2010 | 7.394 | 7.895 | 7.330 | 7.394 | 12,037,492 | -0.54(-6.77%) |
Jul 15, 2010 | 7.895 | 7.973 | 7.719 | 7.931 | 5,409,320 | +0.04(+0.54%) |
Jul 14, 2010 | 8.008 | 8.015 | 7.796 | 7.888 | 5,504,972 | -0.18(-2.27%) |
Jul 13, 2010 | 7.980 | 8.107 | 7.874 | 8.072 | 6,749,065 | +0.22(+2.79%) |
Jul 12, 2010 | 8.100 | 8.142 | 7.810 | 7.853 | 6,677,889 | -0.28(-3.39%) |
Jul 09, 2010 | 8.128 | 8.135 | 7.818 | 8.128 | 4,639,806 | +0.20(+2.58%) |
Jul 08, 2010 | 8.022 | 8.128 | 7.761 | 7.923 | 5,770,603 | -0.01(-0.18%) |
Jul 07, 2010 | 7.577 | 7.938 | 7.443 | 7.938 | 8,868,412 | +0.42(+5.60%) |
Jul 06, 2010 | 7.699 | 7.748 | 7.454 | 7.517 | 63,558 | +0.01(+0.09%) |
Jul 02, 2010 | 7.510 | 7.706 | 7.418 | 7.510 | 6,331,069 | -0.09(-1.20%) |
Jul 01, 2010 | 7.594 | 7.685 | 7.334 | 7.601 | 9,037,395 | +0.05(+0.65%) |
Jun 30, 2010 | 7.882 | 7.994 | 7.538 | 7.552 | 227 | -0.35(-4.44%) |
Jun 29, 2010 | 8.078 | 8.176 | 7.776 | 7.903 | 13,218,028 | -0.39(-4.66%) |
Jun 25, 2010 | 8.289 | 8.359 | 8.106 | 8.289 | 8,483,577 | +0.08(+1.03%) |
Jun 24, 2010 | 8.450 | 8.464 | 8.198 | 8.205 | 9,555,740 | -0.29(-3.39%) |
Jun 23, 2010 | 8.394 | 8.541 | 8.134 | 8.492 | 10,659,515 | +0.10(+1.17%) |
Jun 22, 2010 | 8.619 | 8.696 | 8.352 | 8.394 | 6,200,775 | -0.26(-3.00%) |
Jun 21, 2010 | 8.808 | 8.913 | 8.591 | 8.654 | 5,759,031 | +0.01(+0.08%) |
Jun 18, 2010 | 8.647 | 8.745 | 8.527 | 8.647 | 6,769,891 | +0.07(+0.82%) |
Jun 17, 2010 | 8.934 | 8.984 | 8.499 | 8.577 | 229,823 | -0.35(-3.93%) |
Jun 16, 2010 | 9.152 | 9.156 | 8.885 | 8.927 | 8,164,041 | -0.34(-3.64%) |
Jun 15, 2010 | 8.927 | 9.299 | 8.822 | 9.264 | 7,507,274 | +0.40(+4.51%) |
Jun 14, 2010 | 8.808 | 9.117 | 8.808 | 8.864 | 7,999,730 | +0.19(+2.18%) |
Jun 11, 2010 | 8.541 | 8.768 | 8.492 | 8.675 | 4,455,475 | -0.01(-0.08%) |
Jun 10, 2010 | 8.352 | 8.717 | 8.324 | 8.682 | 7,442,417 | +0.55(+6.73%) |
Jun 09, 2010 | 8.366 | 8.464 | 8.085 | 8.134 | 6,757,501 | -0.08(-0.94%) |
Jun 08, 2010 | 8.268 | 8.415 | 8.064 | 8.212 | 16,439,241 | -0.12(-1.43%) |
Jun 07, 2010 | 8.703 | 8.796 | 8.310 | 8.331 | 8,286,583 | -0.37(-4.27%) |
Jun 04, 2010 | 8.703 | 8.927 | 8.682 | 8.703 | 11,697,921 | -0.38(-4.17%) |
Jun 03, 2010 | 9.075 | 9.166 | 8.871 | 9.082 | 8,615,656 | +0.03(+0.31%) |
Jun 02, 2010 | 8.878 | 9.061 | 8.808 | 9.054 | 10,721,153 | +0.27(+3.12%) |