Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.136 | 8.243 | 8.101 | 8.144 | 27,723 | -0.09(-1.04%) |
Aug 30, 2010 | 8.346 | 8.383 | 8.230 | 8.230 | 780,531 | -0.16(-1.95%) |
Aug 27, 2010 | 8.394 | 8.394 | 8.188 | 8.394 | 861,304 | +0.15(+1.88%) |
Aug 26, 2010 | 8.273 | 8.303 | 8.213 | 8.239 | 9,037 | -0.03(-0.36%) |
Aug 25, 2010 | 8.235 | 8.278 | 8.166 | 8.269 | 900 | -0.02(-0.26%) |
Aug 24, 2010 | 8.316 | 8.368 | 8.282 | 8.291 | 1,959 | -0.09(-1.13%) |
Aug 23, 2010 | 8.419 | 8.454 | 8.372 | 8.385 | 524,533 | +0.01(+0.15%) |
Aug 20, 2010 | 8.389 | 8.419 | 8.308 | 8.372 | 1,118,161 | -0.02(-0.26%) |
Aug 19, 2010 | 8.493 | 8.501 | 8.389 | 8.394 | 1,638 | -0.12(-1.36%) |
Aug 18, 2010 | 8.462 | 8.553 | 8.385 | 8.510 | 10,333 | +0.06(+0.66%) |
Aug 17, 2010 | 8.385 | 8.527 | 8.346 | 8.454 | 7,962 | +0.12(+1.44%) |
Aug 16, 2010 | 8.312 | 8.376 | 8.260 | 8.334 | 653,048 | -0.00(-0.05%) |
Aug 13, 2010 | 8.338 | 8.419 | 8.312 | 8.338 | 1,056,195 | -0.06(-0.67%) |
Aug 12, 2010 | 8.372 | 8.441 | 8.351 | 8.394 | 8,318 | -0.10(-1.16%) |
Aug 11, 2010 | 8.587 | 8.587 | 8.475 | 8.493 | 1,289,756 | -0.21(-2.47%) |
Aug 10, 2010 | 8.712 | 8.755 | 8.652 | 8.707 | 905 | -0.10(-1.17%) |
Aug 09, 2010 | 8.652 | 8.823 | 8.621 | 8.811 | 2,002,172 | +0.18(+2.14%) |
Aug 06, 2010 | 8.626 | 8.626 | 8.458 | 8.626 | 1,025,277 | -0.00(-0.05%) |
Aug 05, 2010 | 8.587 | 8.660 | 8.570 | 8.630 | 1,438,028 | -0.02(-0.20%) |
Aug 04, 2010 | 8.536 | 8.647 | 8.536 | 8.647 | 2,652 | +0.10(+1.16%) |
Aug 03, 2010 | 8.639 | 8.647 | 8.523 | 8.548 | 12,634 | -0.10(-1.14%) |
Aug 02, 2010 | 8.682 | 8.699 | 8.587 | 8.647 | 2,174,561 | +0.08(+0.89%) |
Jul 30, 2010 | 8.571 | 8.597 | 8.413 | 8.571 | 1,725,776 | +0.04(+0.45%) |
Jul 29, 2010 | 8.618 | 8.648 | 8.421 | 8.532 | 6,087 | -0.03(-0.35%) |
Jul 28, 2010 | 8.562 | 8.575 | 8.537 | 8.562 | 3,545 | +0.00(+0.00%) |
Jul 27, 2010 | 8.562 | 8.691 | 8.507 | 8.562 | 58,787 | -0.10(-1.14%) |
Jul 26, 2010 | 8.669 | 8.712 | 8.618 | 8.661 | 1,979,197 | +0.02(+0.20%) |
Jul 23, 2010 | 8.558 | 8.678 | 8.550 | 8.644 | 2,427,039 | +0.04(+0.50%) |
Jul 22, 2010 | 8.580 | 8.648 | 8.494 | 8.601 | 22,773 | +0.27(+3.29%) |
Jul 21, 2010 | 8.580 | 8.605 | 8.306 | 8.327 | 2,903,143 | -0.24(-2.75%) |
Jul 20, 2010 | 8.293 | 8.567 | 8.250 | 8.562 | 2,506 | +0.40(+4.88%) |
Jul 19, 2010 | 8.156 | 8.186 | 8.087 | 8.164 | 1,601,920 | +0.05(+0.63%) |
Jul 16, 2010 | 8.113 | 8.348 | 8.100 | 8.113 | 1,685,238 | -0.22(-2.67%) |
Jul 15, 2010 | 8.404 | 8.425 | 8.292 | 8.335 | 1,096,144 | -0.08(-0.97%) |
Jul 14, 2010 | 8.498 | 8.498 | 8.404 | 8.417 | 6,871 | -0.11(-1.31%) |
Jul 13, 2010 | 8.331 | 8.537 | 8.284 | 8.528 | 4,174 | +0.27(+3.21%) |
Jul 12, 2010 | 8.293 | 8.329 | 8.194 | 8.263 | 1,005,439 | -0.07(-0.87%) |
Jul 09, 2010 | 8.335 | 8.335 | 8.254 | 8.335 | 839,952 | +0.04(+0.52%) |
Jul 08, 2010 | 8.306 | 8.314 | 8.199 | 8.293 | 7,497 | +0.04(+0.52%) |
Jul 07, 2010 | 8.147 | 8.250 | 8.109 | 8.250 | 1,834,969 | +0.13(+1.64%) |
Jul 06, 2010 | 8.117 | 8.288 | 8.079 | 8.117 | 25,693 | +0.03(+0.32%) |
Jul 02, 2010 | 8.091 | 8.254 | 8.079 | 8.091 | 1,744,457 | -0.10(-1.25%) |
Jul 01, 2010 | 8.207 | 8.254 | 8.117 | 8.194 | 3,989,793 | +0.00(+0.00%) |
Jun 30, 2010 | 8.276 | 8.306 | 8.164 | 8.194 | 35,048 | -0.09(-1.09%) |
Jun 29, 2010 | 8.284 | 8.391 | 8.254 | 8.284 | 4,061 | -0.19(-2.22%) |
Jun 25, 2010 | 8.473 | 8.535 | 8.408 | 8.473 | 4,628,538 | +0.03(+0.41%) |
Jun 24, 2010 | 8.413 | 8.524 | 8.395 | 8.438 | 8,163 | -0.03(-0.35%) |
Jun 23, 2010 | 8.473 | 8.532 | 8.408 | 8.468 | 967,963 | -0.03(-0.35%) |
Jun 22, 2010 | 8.631 | 8.635 | 8.494 | 8.498 | 88,605 | -0.12(-1.34%) |
Jun 21, 2010 | 8.734 | 8.734 | 8.584 | 8.614 | 1,897,008 | -0.04(-0.45%) |
Jun 18, 2010 | 8.652 | 8.687 | 8.605 | 8.652 | 1,809,385 | +0.01(+0.15%) |
Jun 17, 2010 | 8.657 | 8.674 | 8.588 | 8.639 | 1,695,261 | -0.03(-0.39%) |
Jun 16, 2010 | 8.712 | 8.753 | 8.648 | 8.674 | 1,720,135 | -0.06(-0.64%) |
Jun 15, 2010 | 8.580 | 8.738 | 8.524 | 8.729 | 23,077 | +0.17(+1.95%) |
Jun 14, 2010 | 8.477 | 8.588 | 8.417 | 8.562 | 2,122,129 | +0.12(+1.47%) |
Jun 11, 2010 | 8.314 | 8.438 | 8.280 | 8.438 | 887,824 | +0.05(+0.61%) |
Jun 10, 2010 | 8.271 | 8.387 | 8.220 | 8.387 | 7,759 | +0.35(+4.37%) |
Jun 09, 2010 | 8.164 | 8.173 | 8.006 | 8.036 | 2,413,052 | -0.11(-1.37%) |
Jun 08, 2010 | 8.143 | 8.160 | 7.984 | 8.147 | 9,065 | +0.03(+0.42%) |
Jun 07, 2010 | 8.301 | 8.335 | 8.113 | 8.113 | 2,462,944 | -0.15(-1.81%) |
Jun 04, 2010 | 8.263 | 8.434 | 8.254 | 8.263 | 2,813,339 | -0.23(-2.67%) |
Jun 03, 2010 | 8.383 | 8.528 | 8.365 | 8.490 | 1,749,404 | +0.11(+1.28%) |
Jun 02, 2010 | 8.327 | 8.383 | 8.254 | 8.383 | 40,995 | +0.09(+1.14%) |