Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.989 | 8.211 | 7.942 | 8.140 | 229,647 | +0.14(+1.76%) |
Aug 30, 2010 | 8.074 | 8.112 | 7.994 | 7.999 | 187,717 | -0.08(-0.93%) |
Aug 27, 2010 | 7.980 | 8.083 | 7.834 | 8.074 | 182,431 | +0.14(+1.78%) |
Aug 26, 2010 | 8.069 | 8.069 | 7.900 | 7.933 | 157,854 | -0.10(-1.23%) |
Aug 25, 2010 | 7.834 | 8.039 | 7.815 | 8.032 | 220,538 | +0.16(+2.09%) |
Aug 24, 2010 | 7.764 | 7.956 | 7.764 | 7.867 | 224,304 | +0.05(+0.66%) |
Aug 23, 2010 | 7.900 | 7.933 | 7.811 | 7.815 | 198,490 | -0.02(-0.24%) |
Aug 20, 2010 | 7.858 | 7.895 | 7.764 | 7.834 | 255,795 | -0.06(-0.72%) |
Aug 19, 2010 | 8.055 | 8.088 | 7.881 | 7.891 | 210,426 | -0.18(-2.27%) |
Aug 18, 2010 | 8.041 | 8.116 | 7.961 | 8.074 | 259,062 | +0.04(+0.53%) |
Aug 17, 2010 | 8.036 | 8.116 | 7.980 | 8.032 | 299,734 | +0.08(+0.95%) |
Aug 16, 2010 | 7.834 | 7.975 | 7.820 | 7.956 | 274,727 | +0.11(+1.38%) |
Aug 13, 2010 | 7.862 | 7.942 | 7.811 | 7.848 | 258,131 | -0.04(-0.54%) |
Aug 12, 2010 | 7.839 | 7.919 | 7.806 | 7.891 | 289,331 | +0.02(+0.24%) |
Aug 11, 2010 | 7.956 | 7.971 | 7.858 | 7.872 | 373,349 | -0.17(-2.11%) |
Aug 10, 2010 | 8.065 | 8.126 | 7.999 | 8.041 | 292,342 | -0.07(-0.87%) |
Aug 09, 2010 | 8.112 | 8.149 | 8.067 | 8.112 | 274,936 | +0.05(+0.64%) |
Aug 06, 2010 | 8.079 | 8.098 | 7.895 | 8.060 | 302,867 | -0.08(-1.04%) |
Aug 05, 2010 | 8.192 | 8.243 | 8.102 | 8.145 | 157,254 | -0.11(-1.37%) |
Aug 04, 2010 | 8.215 | 8.323 | 8.206 | 8.258 | 164,984 | +0.05(+0.57%) |
Aug 03, 2010 | 8.201 | 8.281 | 8.187 | 8.211 | 395,482 | +0.00(+0.00%) |
Aug 02, 2010 | 8.347 | 8.347 | 8.168 | 8.211 | 310,497 | -0.00(-0.06%) |
Jul 30, 2010 | 8.046 | 8.229 | 8.046 | 8.215 | 372,042 | +0.08(+1.04%) |
Jul 29, 2010 | 8.248 | 8.248 | 8.036 | 8.131 | 328,560 | -0.04(-0.52%) |
Jul 28, 2010 | 8.225 | 8.262 | 8.140 | 8.173 | 221,135 | -0.06(-0.74%) |
Jul 27, 2010 | 8.196 | 8.272 | 8.168 | 8.234 | 408,670 | +0.07(+0.86%) |
Jul 26, 2010 | 8.116 | 8.177 | 8.098 | 8.163 | 455,476 | -0.01(-0.12%) |
Jul 23, 2010 | 8.107 | 8.206 | 8.022 | 8.173 | 272,432 | +0.06(+0.70%) |
Jul 22, 2010 | 8.060 | 8.172 | 8.027 | 8.116 | 441,835 | +0.14(+1.77%) |
Jul 21, 2010 | 8.083 | 8.119 | 7.961 | 7.975 | 193,957 | -0.06(-0.70%) |
Jul 20, 2010 | 7.867 | 8.036 | 7.844 | 8.032 | 217,189 | +0.10(+1.31%) |
Jul 19, 2010 | 7.952 | 7.966 | 7.815 | 7.928 | 238,588 | +0.02(+0.24%) |
Jul 16, 2010 | 8.116 | 8.163 | 7.895 | 7.909 | 417,384 | -0.20(-2.49%) |
Jul 15, 2010 | 8.347 | 8.347 | 8.088 | 8.112 | 388,981 | -0.20(-2.43%) |
Jul 14, 2010 | 8.319 | 8.455 | 8.272 | 8.314 | 402,440 | -0.00(-0.06%) |
Jul 13, 2010 | 8.267 | 8.338 | 8.187 | 8.319 | 492,767 | +0.07(+0.84%) |
Jul 12, 2010 | 8.277 | 8.318 | 8.217 | 8.249 | 536,241 | -0.07(-0.83%) |
Jul 09, 2010 | 8.208 | 8.323 | 8.157 | 8.318 | 565,310 | +0.12(+1.52%) |
Jul 08, 2010 | 8.093 | 8.217 | 8.051 | 8.194 | 503,304 | +0.19(+2.36%) |
Jul 07, 2010 | 7.817 | 8.010 | 7.784 | 8.005 | 443,649 | +0.27(+3.51%) |
Jul 06, 2010 | 7.877 | 7.955 | 7.706 | 7.734 | 379,652 | -0.06(-0.77%) |
Jul 02, 2010 | 7.863 | 7.881 | 7.729 | 7.794 | 231,856 | -0.04(-0.53%) |
Jul 01, 2010 | 7.858 | 7.914 | 7.706 | 7.835 | 283,813 | +0.01(+0.12%) |
Jun 30, 2010 | 7.950 | 7.993 | 7.817 | 7.826 | 160,794 | -0.10(-1.28%) |
Jun 29, 2010 | 8.088 | 8.111 | 7.872 | 7.927 | 354,247 | -0.25(-3.04%) |
Jun 25, 2010 | 7.987 | 8.180 | 7.932 | 8.176 | 898,204 | +0.24(+3.02%) |
Jun 24, 2010 | 7.918 | 8.042 | 7.835 | 7.936 | 186,490 | -0.01(-0.17%) |
Jun 23, 2010 | 8.093 | 8.125 | 7.936 | 7.950 | 383,273 | -0.11(-1.37%) |
Jun 22, 2010 | 8.180 | 8.263 | 8.056 | 8.061 | 150,074 | -0.07(-0.91%) |
Jun 21, 2010 | 8.180 | 8.190 | 8.056 | 8.134 | 234,936 | +0.07(+0.86%) |
Jun 18, 2010 | 8.139 | 8.176 | 8.015 | 8.065 | 269,486 | -0.04(-0.51%) |
Jun 17, 2010 | 8.070 | 8.134 | 7.996 | 8.107 | 110,399 | +0.02(+0.28%) |
Jun 16, 2010 | 8.010 | 8.120 | 7.927 | 8.084 | 139,023 | +0.02(+0.29%) |
Jun 15, 2010 | 8.093 | 8.093 | 7.945 | 8.061 | 292,191 | +0.03(+0.34%) |
Jun 14, 2010 | 8.038 | 8.141 | 7.969 | 8.033 | 162,986 | +0.09(+1.10%) |
Jun 11, 2010 | 7.738 | 7.946 | 7.715 | 7.946 | 199,795 | +0.16(+2.04%) |
Jun 10, 2010 | 7.738 | 7.858 | 7.697 | 7.787 | 327,925 | +0.13(+1.65%) |
Jun 09, 2010 | 7.780 | 7.780 | 7.614 | 7.660 | 265,092 | -0.04(-0.54%) |
Jun 08, 2010 | 7.711 | 7.840 | 7.610 | 7.702 | 190,057 | +0.01(+0.18%) |
Jun 07, 2010 | 7.826 | 7.918 | 7.683 | 7.688 | 244,727 | -0.14(-1.82%) |
Jun 04, 2010 | 8.116 | 8.116 | 7.826 | 7.830 | 305,125 | -0.37(-4.55%) |
Jun 03, 2010 | 8.047 | 8.222 | 8.047 | 8.203 | 178,450 | +0.14(+1.77%) |
Jun 02, 2010 | 7.987 | 8.070 | 7.840 | 8.061 | 232,736 | +0.14(+1.80%) |