Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.411 | 8.542 | 8.116 | 8.368 | 537,758 | +0.00(+0.03%) |
Sep 29, 2010 | 8.219 | 8.445 | 8.170 | 8.365 | 300,976 | +0.09(+1.11%) |
Sep 28, 2010 | 8.213 | 8.293 | 7.964 | 8.273 | 334,792 | +0.06(+0.77%) |
Sep 27, 2010 | 8.322 | 8.322 | 8.102 | 8.210 | 314,238 | -0.11(-1.31%) |
Sep 24, 2010 | 8.082 | 8.336 | 7.936 | 8.319 | 534,906 | +0.32(+4.04%) |
Sep 23, 2010 | 8.130 | 8.153 | 7.961 | 7.996 | 506,864 | -0.20(-2.41%) |
Sep 22, 2010 | 8.262 | 8.310 | 8.147 | 8.193 | 460,145 | -0.10(-1.24%) |
Sep 21, 2010 | 8.239 | 8.502 | 8.147 | 8.296 | 731,783 | +0.08(+0.94%) |
Sep 20, 2010 | 7.887 | 8.233 | 7.707 | 8.219 | 316,881 | +0.35(+4.51%) |
Sep 17, 2010 | 7.964 | 8.053 | 7.710 | 7.864 | 387,111 | -0.29(-3.58%) |
Sep 15, 2010 | 8.104 | 8.282 | 8.087 | 8.156 | 161,071 | +0.01(+0.11%) |
Sep 14, 2010 | 8.185 | 8.253 | 8.099 | 8.147 | 248,139 | -0.09(-1.15%) |
Sep 13, 2010 | 8.050 | 8.282 | 8.004 | 8.242 | 212,946 | +0.29(+3.71%) |
Sep 10, 2010 | 7.887 | 8.076 | 7.841 | 7.947 | 119,822 | +0.08(+0.98%) |
Sep 09, 2010 | 8.050 | 8.096 | 7.781 | 7.870 | 255,155 | -0.07(-0.94%) |
Sep 08, 2010 | 7.838 | 8.050 | 7.830 | 7.944 | 231,217 | +0.14(+1.76%) |
Sep 07, 2010 | 8.053 | 8.142 | 7.767 | 7.807 | 313,427 | -0.29(-3.64%) |
Sep 03, 2010 | 8.076 | 8.116 | 7.856 | 8.102 | 215,295 | +0.17(+2.20%) |
Sep 02, 2010 | 7.721 | 7.950 | 7.598 | 7.927 | 315,266 | +0.23(+2.97%) |
Sep 01, 2010 | 7.524 | 7.747 | 7.481 | 7.698 | 384,912 | +0.28(+3.82%) |
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%) |