Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.859 | 7.859 | 7.757 | 7.803 | 9,216 | -0.09(-1.17%) |
Aug 30, 2010 | 7.757 | 8.145 | 7.757 | 7.896 | 30,986 | +0.00(+0.00%) |
Aug 27, 2010 | 7.960 | 7.960 | 7.822 | 7.896 | 11,937 | -0.01(-0.12%) |
Aug 26, 2010 | 7.923 | 7.997 | 7.850 | 7.905 | 16,086 | +0.00(+0.00%) |
Aug 25, 2010 | 7.711 | 7.942 | 7.508 | 7.905 | 19,724 | +0.21(+2.76%) |
Aug 24, 2010 | 7.711 | 7.850 | 7.471 | 7.693 | 31,113 | -0.06(-0.83%) |
Aug 23, 2010 | 8.127 | 8.496 | 7.711 | 7.757 | 37,405 | -0.30(-3.67%) |
Aug 20, 2010 | 8.071 | 8.191 | 8.034 | 8.053 | 43,950 | -0.06(-0.80%) |
Aug 19, 2010 | 8.200 | 8.436 | 8.071 | 8.117 | 26,181 | -0.06(-0.68%) |
Aug 18, 2010 | 8.274 | 8.459 | 8.145 | 8.173 | 31,967 | -0.29(-3.38%) |
Aug 17, 2010 | 8.302 | 8.644 | 8.302 | 8.459 | 18,445 | +0.21(+2.58%) |
Aug 16, 2010 | 8.127 | 8.302 | 8.127 | 8.247 | 15,400 | +0.12(+1.48%) |
Aug 13, 2010 | 8.431 | 8.431 | 8.072 | 8.127 | 27,297 | -0.06(-0.68%) |
Aug 12, 2010 | 8.164 | 8.339 | 8.154 | 8.182 | 20,477 | +0.05(+0.57%) |
Aug 11, 2010 | 8.062 | 8.284 | 7.933 | 8.136 | 29,845 | -0.09(-1.12%) |
Aug 10, 2010 | 8.404 | 8.496 | 8.173 | 8.228 | 42,657 | -0.28(-3.26%) |
Aug 09, 2010 | 8.764 | 8.828 | 8.302 | 8.505 | 43,521 | -0.06(-0.75%) |
Aug 06, 2010 | 8.930 | 9.058 | 8.524 | 8.570 | 30,188 | -0.39(-4.33%) |
Aug 05, 2010 | 8.939 | 9.032 | 8.939 | 8.958 | 11,090 | -0.14(-1.52%) |
Aug 04, 2010 | 9.078 | 9.262 | 9.004 | 9.096 | 25,159 | +0.03(+0.31%) |
Aug 03, 2010 | 9.198 | 9.235 | 8.773 | 9.069 | 67,468 | -0.17(-1.80%) |
Aug 02, 2010 | 8.976 | 9.235 | 8.819 | 9.235 | 132,907 | +0.30(+3.31%) |
Jul 30, 2010 | 8.588 | 9.032 | 8.219 | 8.939 | 39,341 | +0.26(+2.98%) |
Jul 29, 2010 | 8.708 | 8.792 | 8.542 | 8.681 | 17,417 | -0.02(-0.21%) |
Jul 28, 2010 | 8.256 | 8.699 | 8.145 | 8.699 | 16,198 | +0.20(+2.39%) |
Jul 27, 2010 | 8.404 | 8.542 | 8.357 | 8.496 | 50,266 | +0.02(+0.22%) |
Jul 26, 2010 | 8.376 | 8.542 | 7.942 | 8.478 | 30,920 | +0.16(+1.89%) |
Jul 23, 2010 | 8.117 | 8.330 | 7.757 | 8.321 | 27,366 | +0.17(+2.04%) |
Jul 22, 2010 | 7.840 | 8.256 | 7.757 | 8.154 | 11,525 | +0.33(+4.25%) |
Jul 21, 2010 | 8.219 | 8.422 | 7.822 | 7.822 | 13,169 | -0.40(-4.83%) |
Jul 20, 2010 | 8.376 | 8.376 | 8.099 | 8.219 | 11,599 | -0.19(-2.31%) |
Jul 19, 2010 | 8.311 | 8.524 | 8.311 | 8.413 | 8,368 | +0.17(+2.02%) |
Jul 16, 2010 | 8.256 | 8.353 | 8.182 | 8.247 | 18,509 | -0.07(-0.89%) |
Jul 15, 2010 | 8.718 | 8.718 | 8.302 | 8.321 | 10,749 | -0.44(-5.06%) |
Jul 14, 2010 | 8.561 | 8.773 | 8.561 | 8.764 | 16,626 | +0.22(+2.59%) |
Jul 13, 2010 | 8.450 | 8.616 | 8.376 | 8.542 | 55,506 | +0.18(+2.10%) |
Jul 12, 2010 | 8.422 | 8.533 | 8.348 | 8.367 | 12,548 | +0.00(+0.00%) |
Jul 09, 2010 | 7.951 | 8.422 | 7.785 | 8.367 | 87,254 | +0.37(+4.62%) |
Jul 08, 2010 | 7.600 | 8.034 | 7.600 | 7.997 | 50,079 | +0.41(+5.35%) |
Jul 07, 2010 | 7.480 | 7.591 | 7.360 | 7.591 | 59,092 | +0.14(+1.86%) |
Jul 06, 2010 | 7.369 | 7.554 | 7.342 | 7.452 | 57,063 | +0.04(+0.50%) |
Jul 02, 2010 | 7.637 | 7.748 | 7.416 | 7.416 | 82,250 | -0.18(-2.31%) |
Jul 01, 2010 | 7.840 | 7.850 | 7.489 | 7.591 | 88,679 | -0.22(-2.84%) |
Jun 30, 2010 | 7.840 | 7.868 | 7.785 | 7.813 | 27,605 | -0.06(-0.70%) |
Jun 29, 2010 | 8.394 | 8.394 | 7.711 | 7.868 | 80,888 | -0.90(-10.22%) |
Jun 25, 2010 | 8.699 | 9.004 | 8.588 | 8.764 | 615,327 | +0.06(+0.69%) |
Jun 24, 2010 | 8.828 | 9.133 | 8.644 | 8.704 | 34,288 | -0.29(-3.23%) |
Jun 23, 2010 | 8.884 | 9.198 | 8.623 | 8.995 | 36,476 | -0.02(-0.20%) |
Jun 22, 2010 | 9.133 | 9.177 | 8.838 | 9.013 | 19,925 | -0.02(-0.20%) |
Jun 21, 2010 | 9.078 | 9.078 | 8.727 | 9.032 | 26,931 | +0.08(+0.93%) |
Jun 18, 2010 | 9.022 | 9.078 | 8.865 | 8.949 | 5,440 | -0.12(-1.32%) |
Jun 17, 2010 | 9.152 | 9.152 | 8.792 | 9.069 | 12,684 | +0.00(+0.00%) |
Jun 16, 2010 | 9.235 | 9.235 | 8.828 | 9.069 | 22,850 | -0.20(-2.19%) |
Jun 15, 2010 | 9.041 | 9.595 | 8.949 | 9.272 | 169,215 | +0.22(+2.45%) |
Jun 14, 2010 | 8.773 | 9.096 | 8.773 | 9.050 | 32,345 | +0.28(+3.16%) |
Jun 11, 2010 | 8.450 | 8.810 | 8.339 | 8.773 | 24,512 | +0.34(+4.05%) |
Jun 10, 2010 | 8.080 | 8.496 | 8.007 | 8.431 | 23,896 | +0.12(+1.44%) |
Jun 09, 2010 | 8.607 | 8.745 | 8.182 | 8.311 | 20,638 | -0.14(-1.64%) |
Jun 08, 2010 | 8.505 | 8.681 | 8.357 | 8.450 | 33,966 | +0.03(+0.33%) |
Jun 07, 2010 | 8.635 | 8.976 | 8.330 | 8.422 | 41,835 | -0.14(-1.62%) |
Jun 04, 2010 | 8.949 | 8.949 | 8.478 | 8.561 | 39,907 | -0.40(-4.43%) |
Jun 03, 2010 | 8.607 | 9.096 | 8.441 | 8.958 | 66,273 | +0.04(+0.41%) |
Jun 02, 2010 | 9.198 | 9.198 | 8.865 | 8.921 | 13,265 | -0.18(-1.93%) |