Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.564 | 7.724 | 7.369 | 7.415 | 383,161 | -0.18(-2.34%) |
Aug 30, 2010 | 8.013 | 8.013 | 7.587 | 7.592 | 274,147 | -0.47(-5.82%) |
Aug 27, 2010 | 7.847 | 8.082 | 7.658 | 8.062 | 247,584 | +0.31(+3.99%) |
Aug 26, 2010 | 7.876 | 7.987 | 7.735 | 7.753 | 133,043 | -0.09(-1.13%) |
Aug 25, 2010 | 7.735 | 7.884 | 7.558 | 7.841 | 297,393 | +0.05(+0.70%) |
Aug 24, 2010 | 7.681 | 7.893 | 7.524 | 7.787 | 339,777 | +0.04(+0.48%) |
Aug 23, 2010 | 8.268 | 8.296 | 7.744 | 7.750 | 359,300 | -0.48(-5.87%) |
Aug 20, 2010 | 8.213 | 8.290 | 8.090 | 8.233 | 248,192 | -0.04(-0.48%) |
Aug 19, 2010 | 8.508 | 8.542 | 8.064 | 8.273 | 527,422 | -0.27(-3.21%) |
Aug 18, 2010 | 8.548 | 8.694 | 8.422 | 8.548 | 308,456 | +0.01(+0.13%) |
Aug 17, 2010 | 8.556 | 8.748 | 8.471 | 8.536 | 411,095 | +0.11(+1.32%) |
Aug 16, 2010 | 8.193 | 8.554 | 8.193 | 8.425 | 336,173 | +0.16(+1.90%) |
Aug 13, 2010 | 8.290 | 8.485 | 8.256 | 8.268 | 347,555 | -0.08(-0.93%) |
Aug 12, 2010 | 8.127 | 8.405 | 8.127 | 8.345 | 405,551 | +0.04(+0.48%) |
Aug 11, 2010 | 8.528 | 8.602 | 8.250 | 8.305 | 427,007 | -0.38(-4.38%) |
Aug 10, 2010 | 8.914 | 8.957 | 8.611 | 8.685 | 204,402 | -0.36(-3.98%) |
Aug 09, 2010 | 8.951 | 9.063 | 8.817 | 9.046 | 221,950 | +0.20(+2.26%) |
Aug 06, 2010 | 8.865 | 8.968 | 8.637 | 8.845 | 275,349 | -0.11(-1.18%) |
Aug 05, 2010 | 9.083 | 9.149 | 8.920 | 8.951 | 237,796 | -0.19(-2.13%) |
Aug 04, 2010 | 9.109 | 9.303 | 9.083 | 9.146 | 353,029 | +0.08(+0.92%) |
Aug 03, 2010 | 9.160 | 9.243 | 8.994 | 9.063 | 299,937 | -0.15(-1.68%) |
Aug 02, 2010 | 9.000 | 9.286 | 8.914 | 9.217 | 386,646 | +0.36(+4.04%) |
Jul 30, 2010 | 8.837 | 9.080 | 8.742 | 8.860 | 274,783 | -0.09(-1.02%) |
Jul 29, 2010 | 9.040 | 9.171 | 8.685 | 8.951 | 420,886 | -0.02(-0.19%) |
Jul 28, 2010 | 9.349 | 9.369 | 8.900 | 8.968 | 380,438 | -0.38(-4.07%) |
Jul 27, 2010 | 9.309 | 9.466 | 9.237 | 9.349 | 558,078 | +0.11(+1.15%) |
Jul 26, 2010 | 9.054 | 9.260 | 8.937 | 9.243 | 925,901 | +0.17(+1.86%) |
Jul 23, 2010 | 8.883 | 9.149 | 8.748 | 9.074 | 881,717 | +0.17(+1.86%) |
Jul 22, 2010 | 8.556 | 9.031 | 8.556 | 8.908 | 911,234 | +0.43(+5.06%) |
Jul 21, 2010 | 8.622 | 8.682 | 8.356 | 8.479 | 729,482 | -0.06(-0.74%) |
Jul 20, 2010 | 8.359 | 8.565 | 8.179 | 8.542 | 1,113,252 | +0.04(+0.47%) |
Jul 19, 2010 | 8.811 | 8.811 | 8.336 | 8.502 | 1,146,520 | -0.25(-2.84%) |
Jul 16, 2010 | 8.897 | 8.920 | 8.708 | 8.751 | 1,442,200 | -0.22(-2.42%) |
Jul 15, 2010 | 8.854 | 9.106 | 8.554 | 8.968 | 1,906,922 | -0.36(-3.89%) |
Jul 14, 2010 | 9.349 | 9.392 | 9.126 | 9.332 | 551,807 | -0.09(-1.00%) |
Jul 13, 2010 | 8.966 | 9.455 | 8.897 | 9.426 | 705,887 | +0.57(+6.39%) |
Jul 12, 2010 | 9.126 | 9.237 | 8.820 | 8.860 | 472,645 | -0.31(-3.34%) |
Jul 09, 2010 | 8.948 | 9.180 | 8.891 | 9.166 | 281,477 | +0.19(+2.17%) |
Jul 08, 2010 | 8.914 | 9.066 | 8.834 | 8.971 | 615,718 | +0.13(+1.46%) |
Jul 07, 2010 | 8.491 | 8.865 | 8.442 | 8.842 | 433,439 | +0.39(+4.57%) |
Jul 06, 2010 | 8.814 | 8.945 | 8.368 | 8.456 | 551,423 | -0.23(-2.70%) |
Jul 02, 2010 | 8.748 | 8.791 | 8.539 | 8.691 | 533,375 | +0.02(+0.23%) |
Jul 01, 2010 | 8.674 | 8.780 | 8.539 | 8.671 | 714,332 | +0.00(+0.00%) |
Jun 30, 2010 | 8.751 | 8.983 | 8.651 | 8.671 | 607,122 | -0.11(-1.21%) |
Jun 29, 2010 | 8.937 | 9.077 | 8.705 | 8.777 | 627,159 | -0.35(-3.82%) |
Jun 25, 2010 | 8.928 | 9.212 | 8.834 | 9.126 | 892,085 | +0.23(+2.54%) |
Jun 24, 2010 | 8.914 | 9.171 | 8.822 | 8.900 | 612,655 | -0.12(-1.36%) |
Jun 23, 2010 | 8.971 | 9.192 | 8.802 | 9.023 | 380,742 | +0.06(+0.67%) |
Jun 22, 2010 | 9.169 | 9.432 | 8.951 | 8.963 | 891,441 | -0.19(-2.06%) |
Jun 21, 2010 | 9.100 | 9.578 | 9.077 | 9.151 | 1,378,031 | +0.19(+2.07%) |
Jun 18, 2010 | 9.011 | 9.249 | 8.685 | 8.966 | 6,881,328 | +0.02(+0.26%) |
Jun 17, 2010 | 9.478 | 9.638 | 8.805 | 8.943 | 1,386,141 | -0.52(-5.53%) |
Jun 16, 2010 | 9.807 | 9.849 | 9.380 | 9.466 | 711,221 | -0.43(-4.36%) |
Jun 15, 2010 | 9.686 | 9.938 | 9.500 | 9.898 | 420,742 | +0.27(+2.82%) |
Jun 14, 2010 | 9.767 | 9.955 | 9.581 | 9.626 | 389,712 | -0.09(-0.91%) |
Jun 11, 2010 | 9.509 | 9.726 | 9.223 | 9.715 | 983,163 | +0.09(+0.98%) |
Jun 10, 2010 | 9.595 | 9.643 | 9.283 | 9.621 | 742,685 | +0.23(+2.44%) |
Jun 09, 2010 | 9.400 | 9.629 | 9.297 | 9.392 | 1,046,682 | +0.13(+1.45%) |
Jun 08, 2010 | 9.343 | 9.483 | 9.160 | 9.257 | 1,262,707 | -0.06(-0.64%) |
Jun 07, 2010 | 9.978 | 9.978 | 9.274 | 9.317 | 1,041,438 | -0.63(-6.30%) |
Jun 04, 2010 | 10.19 | 10.31 | 9.864 | 9.944 | 905,032 | -0.59(-5.62%) |
Jun 03, 2010 | 10.53 | 10.70 | 10.25 | 10.54 | 321,362 | +0.11(+1.04%) |
Jun 02, 2010 | 10.31 | 10.52 | 10.24 | 10.43 | 764,439 | +0.14(+1.36%) |