Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.128 | 8.174 | 8.074 | 8.128 | 15,676 | +0.02(+0.28%) |
Aug 30, 2010 | 8.124 | 8.151 | 8.063 | 8.105 | 392,030 | -0.02(-0.28%) |
Aug 27, 2010 | 8.128 | 8.128 | 7.989 | 8.128 | 271,261 | +0.08(+1.00%) |
Aug 26, 2010 | 7.978 | 8.047 | 7.909 | 8.047 | 435,082 | +0.00(+0.00%) |
Aug 25, 2010 | 7.767 | 8.047 | 7.737 | 8.047 | 311,488 | +0.24(+3.05%) |
Aug 24, 2010 | 7.883 | 7.925 | 7.698 | 7.810 | 298,396 | -0.17(-2.12%) |
Aug 23, 2010 | 7.875 | 7.994 | 7.817 | 7.978 | 286,380 | +0.09(+1.12%) |
Aug 20, 2010 | 7.863 | 7.898 | 7.710 | 7.890 | 241,182 | +0.03(+0.34%) |
Aug 19, 2010 | 7.813 | 7.879 | 7.798 | 7.863 | 2,015 | +0.05(+0.69%) |
Aug 18, 2010 | 7.821 | 7.848 | 7.764 | 7.810 | 283,473 | -0.06(-0.73%) |
Aug 17, 2010 | 7.959 | 8.013 | 7.867 | 7.867 | 337,879 | -0.05(-0.68%) |
Aug 16, 2010 | 7.844 | 7.948 | 7.787 | 7.921 | 343,445 | +0.07(+0.83%) |
Aug 13, 2010 | 7.856 | 7.871 | 7.702 | 7.856 | 379,115 | +0.17(+2.25%) |
Aug 12, 2010 | 7.572 | 7.714 | 7.480 | 7.683 | 578,000 | -0.08(-1.04%) |
Aug 11, 2010 | 7.852 | 7.925 | 7.664 | 7.764 | 588,048 | -0.21(-2.69%) |
Aug 10, 2010 | 8.001 | 8.055 | 7.921 | 7.978 | 319,012 | -0.11(-1.33%) |
Aug 09, 2010 | 8.205 | 8.212 | 8.017 | 8.086 | 473,163 | -0.07(-0.89%) |
Aug 06, 2010 | 8.159 | 8.163 | 7.971 | 8.159 | 632,930 | +0.14(+1.77%) |
Aug 05, 2010 | 7.955 | 8.055 | 7.955 | 8.017 | 469,388 | +0.05(+0.67%) |
Aug 04, 2010 | 8.009 | 8.047 | 7.929 | 7.963 | 281,356 | -0.03(-0.43%) |
Aug 03, 2010 | 7.883 | 8.009 | 7.737 | 7.998 | 469,474 | +0.04(+0.48%) |
Aug 02, 2010 | 7.955 | 8.017 | 7.906 | 7.959 | 533,967 | +0.06(+0.78%) |
Jul 30, 2010 | 7.898 | 7.898 | 7.668 | 7.898 | 390,239 | -0.06(-0.77%) |
Jul 29, 2010 | 7.921 | 8.001 | 7.752 | 7.959 | 564,086 | +0.05(+0.63%) |
Jul 28, 2010 | 7.909 | 8.036 | 7.825 | 7.909 | 588,157 | +0.00(+0.00%) |
Jul 27, 2010 | 8.013 | 8.051 | 7.856 | 7.909 | 679,607 | -0.09(-1.10%) |
Jul 26, 2010 | 8.036 | 8.055 | 7.902 | 7.998 | 575,143 | -0.00(-0.05%) |
Jul 23, 2010 | 7.990 | 8.036 | 7.894 | 8.001 | 422,201 | +0.06(+0.72%) |
Jul 22, 2010 | 7.955 | 8.009 | 7.936 | 7.944 | 570,909 | +0.05(+0.63%) |
Jul 21, 2010 | 7.959 | 7.998 | 7.894 | 7.894 | 656,537 | -0.05(-0.58%) |
Jul 20, 2010 | 7.840 | 7.955 | 7.825 | 7.940 | 1,381,811 | +0.06(+0.78%) |
Jul 19, 2010 | 7.833 | 7.940 | 7.767 | 7.879 | 442,802 | +0.04(+0.49%) |
Jul 16, 2010 | 7.840 | 7.886 | 7.798 | 7.840 | 503,702 | -0.05(-0.58%) |
Jul 15, 2010 | 7.819 | 7.886 | 7.767 | 7.886 | 468,421 | +0.09(+1.13%) |
Jul 14, 2010 | 7.760 | 7.844 | 7.755 | 7.798 | 454,768 | +0.02(+0.20%) |
Jul 13, 2010 | 7.718 | 7.836 | 7.675 | 7.783 | 587,667 | +0.15(+1.96%) |
Jul 12, 2010 | 7.687 | 7.727 | 7.606 | 7.633 | 402,614 | -0.04(-0.55%) |
Jul 09, 2010 | 7.675 | 7.729 | 7.633 | 7.675 | 313,026 | +0.02(+0.30%) |
Jul 08, 2010 | 7.664 | 7.710 | 7.576 | 7.652 | 384,944 | -0.02(-0.20%) |
Jul 07, 2010 | 7.342 | 7.668 | 7.342 | 7.668 | 399,551 | +0.32(+4.39%) |
Jul 06, 2010 | 7.445 | 7.498 | 7.288 | 7.346 | 262,322 | -0.06(-0.78%) |
Jul 02, 2010 | 7.403 | 7.463 | 7.334 | 7.403 | 258,560 | +0.00(+0.00%) |
Jul 01, 2010 | 7.273 | 7.403 | 7.069 | 7.403 | 582,628 | +0.06(+0.78%) |
Jun 30, 2010 | 7.265 | 7.369 | 7.204 | 7.346 | 415,060 | +0.11(+1.48%) |
Jun 29, 2010 | 7.395 | 7.395 | 7.204 | 7.238 | 550,410 | -0.26(-3.48%) |
Jun 25, 2010 | 7.499 | 7.576 | 7.338 | 7.499 | 319,619 | +0.10(+1.30%) |
Jun 24, 2010 | 7.311 | 7.457 | 7.242 | 7.403 | 242,876 | +0.08(+1.05%) |
Jun 23, 2010 | 7.392 | 7.407 | 7.246 | 7.326 | 388,685 | -0.11(-1.47%) |
Jun 22, 2010 | 7.357 | 7.568 | 7.334 | 7.436 | 306,120 | +0.09(+1.23%) |
Jun 21, 2010 | 7.472 | 7.537 | 7.346 | 7.346 | 434,610 | -0.05(-0.67%) |
Jun 18, 2010 | 7.395 | 7.464 | 7.384 | 7.395 | 295,572 | -0.02(-0.31%) |
Jun 17, 2010 | 7.476 | 7.476 | 7.372 | 7.418 | 214,384 | -0.03(-0.36%) |
Jun 16, 2010 | 7.392 | 7.476 | 7.342 | 7.445 | 338,632 | +0.04(+0.52%) |
Jun 15, 2010 | 7.315 | 7.453 | 7.303 | 7.407 | 317,633 | +0.10(+1.42%) |
Jun 14, 2010 | 7.269 | 7.464 | 7.269 | 7.303 | 607,230 | +0.01(+0.11%) |
Jun 11, 2010 | 7.050 | 7.319 | 7.050 | 7.296 | 442,601 | +0.20(+2.87%) |
Jun 10, 2010 | 6.958 | 7.119 | 6.908 | 7.092 | 358,138 | +0.20(+2.95%) |
Jun 09, 2010 | 6.962 | 6.962 | 6.885 | 6.889 | 371,617 | -0.01(-0.17%) |
Jun 08, 2010 | 6.966 | 7.066 | 6.885 | 6.901 | 403,991 | -0.03(-0.39%) |
Jun 07, 2010 | 6.973 | 7.067 | 6.901 | 6.927 | 298,745 | -0.03(-0.39%) |
Jun 04, 2010 | 6.954 | 7.046 | 6.785 | 6.954 | 178,991 | -0.05(-0.77%) |
Jun 03, 2010 | 6.916 | 7.019 | 6.835 | 7.008 | 369,515 | +0.12(+1.73%) |
Jun 02, 2010 | 6.789 | 6.931 | 6.314 | 6.889 | 226,694 | +0.00(+0.00%) |