Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.435 | 7.483 | 7.394 | 7.438 | 117,871 | -0.03(-0.36%) |
Aug 30, 2010 | 7.554 | 7.568 | 7.449 | 7.466 | 74,789 | -0.09(-1.22%) |
Aug 27, 2010 | 7.557 | 7.566 | 7.380 | 7.557 | 134,498 | +0.13(+1.79%) |
Aug 26, 2010 | 7.493 | 7.554 | 7.411 | 7.425 | 62,461 | -0.07(-0.95%) |
Aug 25, 2010 | 7.404 | 7.517 | 7.367 | 7.496 | 142,387 | +0.05(+0.63%) |
Aug 24, 2010 | 7.483 | 7.503 | 7.367 | 7.449 | 254,984 | -0.11(-1.48%) |
Aug 23, 2010 | 7.598 | 7.653 | 7.561 | 7.561 | 228,446 | +0.00(+0.00%) |
Aug 20, 2010 | 7.551 | 7.585 | 7.489 | 7.561 | 184,437 | -0.01(-0.13%) |
Aug 19, 2010 | 7.663 | 7.687 | 7.534 | 7.571 | 238,675 | -0.12(-1.59%) |
Aug 18, 2010 | 7.673 | 7.738 | 7.636 | 7.693 | 126,227 | +0.03(+0.35%) |
Aug 17, 2010 | 7.595 | 7.735 | 7.595 | 7.666 | 217,976 | +0.11(+1.44%) |
Aug 16, 2010 | 7.534 | 7.598 | 7.496 | 7.557 | 157,787 | -0.03(-0.45%) |
Aug 13, 2010 | 7.591 | 7.646 | 7.585 | 7.591 | 66,224 | -0.04(-0.58%) |
Aug 12, 2010 | 7.585 | 7.680 | 7.571 | 7.636 | 112,447 | -0.08(-1.01%) |
Aug 11, 2010 | 7.792 | 7.792 | 7.680 | 7.714 | 134,028 | -0.26(-3.28%) |
Aug 10, 2010 | 7.965 | 8.006 | 7.901 | 7.976 | 127,304 | -0.05(-0.59%) |
Aug 09, 2010 | 8.010 | 8.038 | 7.986 | 8.023 | 103,579 | +0.03(+0.38%) |
Aug 06, 2010 | 7.993 | 8.006 | 7.877 | 7.993 | 112,170 | -0.03(-0.38%) |
Aug 05, 2010 | 7.996 | 8.027 | 7.959 | 8.023 | 187,621 | -0.01(-0.08%) |
Aug 04, 2010 | 7.979 | 8.034 | 7.979 | 8.030 | 114,864 | +0.05(+0.68%) |
Aug 03, 2010 | 7.986 | 8.061 | 7.959 | 7.976 | 108,116 | -0.05(-0.59%) |
Aug 02, 2010 | 7.965 | 8.027 | 7.942 | 8.023 | 210,858 | +0.20(+2.57%) |
Jul 30, 2010 | 7.823 | 7.853 | 7.738 | 7.823 | 345,992 | +0.00(+0.04%) |
Jul 29, 2010 | 7.918 | 7.935 | 7.738 | 7.819 | 202,431 | -0.06(-0.73%) |
Jul 28, 2010 | 7.870 | 7.942 | 7.836 | 7.877 | 74,127 | -0.07(-0.86%) |
Jul 27, 2010 | 8.000 | 8.030 | 7.927 | 7.945 | 79,702 | -0.03(-0.34%) |
Jul 26, 2010 | 7.863 | 7.972 | 7.863 | 7.972 | 128,400 | +0.12(+1.56%) |
Jul 23, 2010 | 7.734 | 7.877 | 7.721 | 7.850 | 192,723 | +0.12(+1.54%) |
Jul 22, 2010 | 7.649 | 7.755 | 7.639 | 7.731 | 318,213 | +0.19(+2.48%) |
Jul 21, 2010 | 7.680 | 7.687 | 7.381 | 7.544 | 321,785 | -0.09(-1.11%) |
Jul 20, 2010 | 7.380 | 7.642 | 7.380 | 7.629 | 218,984 | +0.09(+1.22%) |
Jul 19, 2010 | 7.544 | 7.568 | 7.455 | 7.537 | 147,794 | +0.01(+0.09%) |
Jul 16, 2010 | 7.530 | 7.687 | 7.486 | 7.530 | 75,742 | -0.19(-2.51%) |
Jul 15, 2010 | 7.721 | 7.734 | 7.554 | 7.724 | 136,071 | +0.02(+0.22%) |
Jul 14, 2010 | 7.676 | 7.755 | 7.656 | 7.707 | 134,813 | -0.00(-0.04%) |
Jul 13, 2010 | 7.639 | 7.727 | 7.636 | 7.710 | 201,437 | +0.15(+1.99%) |
Jul 12, 2010 | 7.534 | 7.578 | 7.510 | 7.560 | 77,232 | +0.00(+0.03%) |
Jul 09, 2010 | 7.557 | 7.588 | 7.506 | 7.557 | 308,401 | +0.03(+0.36%) |
Jul 08, 2010 | 7.510 | 7.534 | 7.462 | 7.530 | 99,960 | +0.06(+0.82%) |
Jul 07, 2010 | 7.197 | 7.469 | 7.197 | 7.469 | 279,905 | +0.22(+3.05%) |
Jul 06, 2010 | 7.323 | 7.380 | 7.166 | 7.248 | 133,155 | -0.01(-0.19%) |
Jul 02, 2010 | 7.261 | 7.285 | 7.149 | 7.261 | 114,223 | +0.03(+0.35%) |
Jul 01, 2010 | 7.241 | 7.268 | 7.068 | 7.236 | 219,108 | -0.04(-0.58%) |
Jun 30, 2010 | 7.357 | 7.418 | 7.278 | 7.278 | 143,516 | -0.11(-1.52%) |
Jun 29, 2010 | 7.561 | 7.561 | 7.360 | 7.391 | 120,503 | -0.30(-3.85%) |
Jun 25, 2010 | 7.687 | 7.715 | 7.615 | 7.687 | 62,428 | +0.03(+0.40%) |
Jun 24, 2010 | 7.758 | 7.778 | 7.649 | 7.656 | 138,309 | -0.15(-1.92%) |
Jun 23, 2010 | 7.802 | 7.840 | 7.744 | 7.806 | 82,401 | +0.02(+0.26%) |
Jun 22, 2010 | 7.931 | 7.969 | 7.761 | 7.785 | 86,326 | -0.16(-2.05%) |
Jun 21, 2010 | 8.051 | 8.080 | 7.908 | 7.948 | 51,782 | +0.01(+0.09%) |
Jun 18, 2010 | 7.942 | 8.061 | 7.908 | 7.942 | 51,144 | +0.02(+0.21%) |
Jun 17, 2010 | 7.955 | 7.955 | 7.880 | 7.925 | 57,277 | -0.01(-0.17%) |
Jun 16, 2010 | 7.833 | 7.986 | 7.833 | 7.938 | 164,109 | +0.06(+0.78%) |
Jun 15, 2010 | 7.721 | 7.877 | 7.721 | 7.877 | 399,150 | +0.16(+2.03%) |
Jun 14, 2010 | 7.697 | 7.816 | 7.697 | 7.721 | 85,374 | +0.05(+0.71%) |
Jun 11, 2010 | 7.612 | 7.742 | 7.585 | 7.666 | 145,192 | -0.05(-0.70%) |
Jun 10, 2010 | 7.557 | 7.724 | 7.557 | 7.721 | 139,735 | +0.22(+2.99%) |
Jun 09, 2010 | 7.517 | 7.619 | 7.496 | 7.496 | 284,492 | +0.01(+0.18%) |
Jun 08, 2010 | 7.452 | 7.488 | 7.384 | 7.483 | 160,098 | +0.03(+0.41%) |
Jun 07, 2010 | 7.557 | 7.610 | 7.435 | 7.452 | 126,069 | -0.13(-1.75%) |
Jun 04, 2010 | 7.585 | 7.755 | 7.517 | 7.585 | 185,537 | -0.26(-3.25%) |
Jun 03, 2010 | 7.823 | 7.880 | 7.789 | 7.840 | 104,135 | +0.03(+0.35%) |
Jun 02, 2010 | 7.693 | 7.812 | 7.642 | 7.812 | 110,568 | +0.14(+1.77%) |