Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.877 | 8.979 | 8.762 | 8.895 | 109,829 | +0.05(+0.61%) |
Aug 30, 2010 | 8.955 | 9.015 | 8.840 | 8.840 | 5,801,126 | -0.17(-1.94%) |
Aug 27, 2010 | 9.015 | 9.021 | 8.762 | 9.015 | 6,444,676 | +0.20(+2.33%) |
Aug 26, 2010 | 8.937 | 8.943 | 8.780 | 8.810 | 4,576,962 | -0.09(-1.02%) |
Aug 25, 2010 | 8.798 | 8.922 | 8.792 | 8.901 | 69,377 | +0.07(+0.75%) |
Aug 24, 2010 | 8.696 | 8.913 | 8.678 | 8.834 | 930 | +0.07(+0.76%) |
Aug 23, 2010 | 8.816 | 8.883 | 8.750 | 8.768 | 12,038,674 | +0.00(+0.00%) |
Aug 20, 2010 | 8.654 | 8.786 | 8.641 | 8.768 | 3,941,432 | +0.04(+0.41%) |
Aug 19, 2010 | 8.840 | 8.840 | 8.657 | 8.732 | 930 | -0.14(-1.56%) |
Aug 18, 2010 | 8.901 | 8.931 | 8.726 | 8.870 | 6,430,781 | -0.04(-0.41%) |
Aug 17, 2010 | 8.798 | 8.979 | 8.765 | 8.907 | 5,660,198 | +0.17(+1.93%) |
Aug 16, 2010 | 8.696 | 8.792 | 8.611 | 8.738 | 4,289,395 | +0.00(+0.00%) |
Aug 13, 2010 | 8.738 | 8.840 | 8.702 | 8.738 | 5,452,564 | +0.01(+0.14%) |
Aug 12, 2010 | 8.672 | 8.786 | 8.551 | 8.726 | 5,325,440 | -0.04(-0.45%) |
Aug 11, 2010 | 8.854 | 8.854 | 8.735 | 8.765 | 5,770,486 | -0.19(-2.12%) |
Aug 10, 2010 | 8.842 | 8.967 | 8.723 | 8.955 | 6,805,417 | +0.06(+0.67%) |
Aug 09, 2010 | 8.854 | 8.920 | 8.819 | 8.896 | 5,748,369 | +0.07(+0.81%) |
Aug 06, 2010 | 8.824 | 8.824 | 8.628 | 8.824 | 5,398,723 | +0.02(+0.20%) |
Aug 05, 2010 | 8.741 | 8.807 | 8.682 | 8.807 | 4,758,656 | +0.05(+0.54%) |
Aug 04, 2010 | 8.622 | 8.771 | 8.515 | 8.759 | 8,369,376 | +0.16(+1.87%) |
Aug 03, 2010 | 8.622 | 8.694 | 8.569 | 8.599 | 5,150,522 | -0.04(-0.48%) |
Aug 02, 2010 | 8.539 | 8.676 | 8.539 | 8.640 | 4,448,856 | +0.18(+2.11%) |
Jul 30, 2010 | 8.462 | 8.521 | 8.396 | 8.462 | 5,363,753 | -0.06(-0.70%) |
Jul 29, 2010 | 8.694 | 8.706 | 8.450 | 8.521 | 5,556,862 | -0.12(-1.44%) |
Jul 28, 2010 | 8.646 | 8.670 | 8.593 | 8.646 | 3,595 | -0.04(-0.41%) |
Jul 27, 2010 | 8.682 | 8.688 | 8.527 | 8.682 | 707 | +0.12(+1.39%) |
Jul 26, 2010 | 8.480 | 8.563 | 8.474 | 8.563 | 4,499,259 | +0.09(+1.05%) |
Jul 23, 2010 | 8.420 | 8.491 | 8.358 | 8.474 | 3,833,842 | +0.04(+0.42%) |
Jul 22, 2010 | 8.325 | 8.480 | 8.283 | 8.438 | 3,755,267 | +0.17(+2.01%) |
Jul 21, 2010 | 8.432 | 8.462 | 8.218 | 8.271 | 4,058,413 | -0.15(-1.83%) |
Jul 20, 2010 | 8.426 | 8.438 | 8.248 | 8.426 | 4,125,783 | +0.07(+0.85%) |
Jul 19, 2010 | 8.331 | 8.384 | 8.254 | 8.355 | 5,848,396 | +0.07(+0.86%) |
Jul 16, 2010 | 8.283 | 8.480 | 8.266 | 8.283 | 5,002,894 | -0.22(-2.59%) |
Jul 15, 2010 | 8.444 | 8.521 | 8.367 | 8.503 | 4,936,038 | +0.07(+0.85%) |
Jul 14, 2010 | 8.432 | 8.486 | 8.313 | 8.432 | 7,447,825 | -0.01(-0.07%) |
Jul 13, 2010 | 8.438 | 8.515 | 8.384 | 8.438 | 6,124,565 | +0.07(+0.85%) |
Jul 12, 2010 | 8.313 | 8.373 | 8.271 | 8.367 | 4,003,326 | +0.01(+0.14%) |
Jul 09, 2010 | 8.355 | 8.367 | 8.248 | 8.355 | 3,944,171 | +0.05(+0.57%) |
Jul 08, 2010 | 8.170 | 8.307 | 8.123 | 8.307 | 9,673,919 | +0.15(+1.90%) |
Jul 07, 2010 | 7.879 | 8.153 | 7.879 | 8.153 | 7,246,351 | +0.28(+3.55%) |
Jul 06, 2010 | 7.849 | 7.944 | 7.778 | 7.873 | 605 | +0.12(+1.61%) |
Jul 02, 2010 | 7.748 | 7.808 | 7.707 | 7.748 | 5,610,061 | -0.02(-0.23%) |
Jul 01, 2010 | 7.796 | 7.849 | 7.707 | 7.766 | 8,759,603 | -0.06(-0.76%) |
Jun 30, 2010 | 7.885 | 7.992 | 7.796 | 7.825 | 4,443 | -0.09(-1.13%) |
Jun 29, 2010 | 8.099 | 8.123 | 7.867 | 7.915 | 7,990,688 | -0.12(-1.55%) |
Jun 25, 2010 | 8.040 | 8.120 | 7.968 | 8.040 | 13,044,989 | -0.01(-0.15%) |
Jun 24, 2010 | 8.028 | 8.153 | 8.007 | 8.051 | 5,733,619 | +0.01(+0.15%) |
Jun 23, 2010 | 8.135 | 8.176 | 7.986 | 8.040 | 4,433,183 | -0.07(-0.88%) |
Jun 22, 2010 | 8.313 | 8.349 | 8.099 | 8.111 | 7,039,314 | -0.21(-2.50%) |
Jun 21, 2010 | 8.384 | 8.414 | 8.266 | 8.319 | 4,799,707 | -0.01(-0.14%) |
Jun 18, 2010 | 8.331 | 8.343 | 8.254 | 8.331 | 7,253,723 | +0.04(+0.43%) |
Jun 17, 2010 | 8.200 | 8.295 | 8.155 | 8.295 | 4,919,709 | +0.10(+1.23%) |
Jun 16, 2010 | 8.028 | 8.242 | 7.986 | 8.194 | 6,879,796 | +0.11(+1.32%) |
Jun 15, 2010 | 7.992 | 8.099 | 7.974 | 8.087 | 5,985,148 | +0.15(+1.95%) |
Jun 14, 2010 | 7.938 | 8.040 | 7.894 | 7.933 | 7,368,922 | +0.04(+0.53%) |
Jun 11, 2010 | 7.802 | 7.891 | 7.760 | 7.891 | 7,835,399 | +0.07(+0.84%) |
Jun 10, 2010 | 7.831 | 7.915 | 7.745 | 7.825 | 840 | +0.15(+2.02%) |
Jun 09, 2010 | 7.855 | 7.873 | 7.653 | 7.671 | 15,963,417 | -0.26(-3.23%) |
Jun 08, 2010 | 7.879 | 7.938 | 7.843 | 7.927 | 5,213 | +0.02(+0.30%) |
Jun 07, 2010 | 7.873 | 8.022 | 7.849 | 7.903 | 10,624,895 | +0.05(+0.68%) |
Jun 04, 2010 | 7.849 | 8.081 | 7.814 | 7.849 | 8,786,827 | -0.31(-3.79%) |
Jun 03, 2010 | 8.069 | 8.182 | 8.069 | 8.158 | 4,290,009 | +0.08(+1.03%) |
Jun 02, 2010 | 7.944 | 8.075 | 7.903 | 8.075 | 13,789 | +0.18(+2.26%) |