Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.154 | 7.295 | 7.005 | 7.060 | 338,279 | -0.12(-1.64%) |
Aug 30, 2010 | 7.404 | 7.467 | 7.177 | 7.177 | 240,172 | -0.23(-3.17%) |
Aug 27, 2010 | 7.389 | 7.428 | 7.271 | 7.412 | 553,253 | +0.10(+1.39%) |
Aug 26, 2010 | 7.451 | 7.576 | 7.263 | 7.310 | 416,018 | -0.13(-1.68%) |
Aug 25, 2010 | 7.083 | 7.451 | 7.083 | 7.435 | 297,914 | +0.27(+3.83%) |
Aug 24, 2010 | 7.326 | 7.326 | 7.091 | 7.162 | 427,050 | -0.24(-3.28%) |
Aug 23, 2010 | 7.623 | 7.659 | 7.396 | 7.404 | 231,262 | -0.16(-2.17%) |
Aug 20, 2010 | 7.709 | 7.835 | 7.545 | 7.569 | 272,981 | -0.20(-2.52%) |
Aug 19, 2010 | 7.678 | 7.866 | 7.576 | 7.764 | 276,756 | +0.03(+0.40%) |
Aug 18, 2010 | 7.655 | 7.827 | 7.647 | 7.733 | 245,126 | +0.05(+0.71%) |
Aug 17, 2010 | 7.725 | 7.858 | 7.623 | 7.678 | 658,762 | +0.06(+0.82%) |
Aug 16, 2010 | 7.616 | 7.741 | 7.514 | 7.616 | 257,166 | -0.06(-0.82%) |
Aug 13, 2010 | 7.803 | 7.897 | 7.561 | 7.678 | 241,787 | -0.18(-2.29%) |
Aug 12, 2010 | 7.835 | 8.054 | 7.756 | 7.858 | 203,001 | -0.06(-0.79%) |
Aug 11, 2010 | 8.054 | 8.218 | 7.858 | 7.921 | 222,133 | -0.33(-3.98%) |
Aug 10, 2010 | 8.414 | 8.453 | 8.218 | 8.249 | 140,907 | -0.30(-3.48%) |
Aug 09, 2010 | 8.343 | 8.563 | 8.203 | 8.547 | 288,993 | +0.34(+4.20%) |
Aug 06, 2010 | 8.218 | 8.437 | 8.069 | 8.203 | 171,568 | -0.11(-1.32%) |
Aug 05, 2010 | 8.539 | 8.649 | 8.312 | 8.312 | 100,126 | -0.27(-3.19%) |
Aug 04, 2010 | 8.594 | 8.703 | 8.469 | 8.586 | 161,477 | +0.06(+0.73%) |
Aug 03, 2010 | 8.703 | 8.829 | 8.476 | 8.523 | 377,952 | -0.18(-2.07%) |
Aug 02, 2010 | 8.977 | 9.282 | 8.696 | 8.703 | 461,571 | -0.11(-1.24%) |
Jul 30, 2010 | 8.672 | 8.977 | 8.633 | 8.813 | 76,046 | -0.02(-0.18%) |
Jul 29, 2010 | 8.758 | 8.946 | 8.586 | 8.829 | 172,275 | +0.13(+1.44%) |
Jul 28, 2010 | 8.813 | 8.829 | 8.656 | 8.703 | 218,888 | -0.10(-1.16%) |
Jul 27, 2010 | 9.197 | 9.197 | 8.797 | 8.805 | 267,132 | -0.34(-3.76%) |
Jul 26, 2010 | 9.142 | 9.175 | 8.891 | 9.150 | 280,238 | +0.08(+0.86%) |
Jul 23, 2010 | 8.946 | 9.173 | 8.844 | 9.071 | 418,233 | +0.05(+0.61%) |
Jul 22, 2010 | 8.797 | 9.189 | 8.774 | 9.017 | 282,027 | +0.38(+4.35%) |
Jul 21, 2010 | 8.891 | 9.063 | 8.641 | 8.641 | 148,889 | -0.16(-1.87%) |
Jul 20, 2010 | 8.265 | 8.860 | 8.210 | 8.805 | 197,943 | +0.43(+5.14%) |
Jul 19, 2010 | 8.476 | 8.617 | 8.296 | 8.375 | 148,453 | -0.07(-0.83%) |
Jul 16, 2010 | 8.688 | 8.797 | 8.414 | 8.445 | 289,881 | -0.34(-3.83%) |
Jul 15, 2010 | 9.103 | 9.103 | 8.617 | 8.782 | 176,334 | -0.30(-3.28%) |
Jul 14, 2010 | 8.985 | 9.150 | 8.750 | 9.079 | 313,534 | +0.09(+1.05%) |
Jul 13, 2010 | 8.844 | 9.024 | 8.680 | 8.985 | 245,842 | +0.26(+2.96%) |
Jul 12, 2010 | 8.758 | 9.019 | 8.610 | 8.727 | 179,177 | -0.03(-0.36%) |
Jul 09, 2010 | 8.696 | 8.774 | 8.516 | 8.758 | 205,641 | +0.06(+0.73%) |
Jul 08, 2010 | 8.671 | 8.889 | 8.547 | 8.694 | 220,370 | +0.17(+2.01%) |
Jul 07, 2010 | 8.314 | 8.555 | 8.306 | 8.524 | 348,239 | +0.28(+3.39%) |
Jul 06, 2010 | 8.593 | 8.740 | 8.154 | 8.244 | 505,316 | -0.20(-2.39%) |
Jul 02, 2010 | 8.438 | 8.593 | 8.228 | 8.446 | 443,337 | +0.13(+1.59%) |
Jul 01, 2010 | 8.477 | 8.477 | 8.073 | 8.314 | 654,342 | -0.10(-1.20%) |
Jun 30, 2010 | 8.640 | 8.726 | 8.376 | 8.415 | 471,166 | -0.23(-2.61%) |
Jun 29, 2010 | 8.741 | 8.819 | 8.531 | 8.640 | 519,236 | -0.55(-6.00%) |
Jun 25, 2010 | 9.246 | 9.308 | 8.928 | 9.192 | 643,279 | +0.01(+0.08%) |
Jun 24, 2010 | 9.168 | 9.557 | 9.130 | 9.184 | 560,693 | +0.08(+0.85%) |
Jun 23, 2010 | 9.192 | 9.518 | 8.609 | 9.106 | 1,479,686 | -0.79(-8.01%) |
Jun 22, 2010 | 10.21 | 10.47 | 9.806 | 9.899 | 409,522 | -0.32(-3.12%) |
Jun 21, 2010 | 10.33 | 10.50 | 10.14 | 10.22 | 320,290 | +0.08(+0.77%) |
Jun 18, 2010 | 10.21 | 10.30 | 10.07 | 10.14 | 349,088 | -0.02(-0.15%) |
Jun 17, 2010 | 10.22 | 10.29 | 10.10 | 10.16 | 210,958 | -0.05(-0.46%) |
Jun 16, 2010 | 10.19 | 10.37 | 10.09 | 10.20 | 390,468 | -0.09(-0.83%) |
Jun 15, 2010 | 10.02 | 10.36 | 9.860 | 10.29 | 322,680 | +0.40(+4.01%) |
Jun 14, 2010 | 10.23 | 10.26 | 9.852 | 9.891 | 301,620 | -0.26(-2.53%) |
Jun 11, 2010 | 9.829 | 10.16 | 9.767 | 10.15 | 381,771 | +0.22(+2.19%) |
Jun 10, 2010 | 10.000 | 10.03 | 9.736 | 9.930 | 215,980 | +0.11(+1.11%) |
Jun 09, 2010 | 9.829 | 10.14 | 9.767 | 9.821 | 271,081 | +0.12(+1.28%) |
Jun 08, 2010 | 9.914 | 10.10 | 9.635 | 9.697 | 328,971 | -0.22(-2.19%) |
Jun 07, 2010 | 10.01 | 10.29 | 9.899 | 9.914 | 191,360 | -0.08(-0.78%) |
Jun 04, 2010 | 10.19 | 10.25 | 9.945 | 9.992 | 361,820 | -0.49(-4.67%) |
Jun 03, 2010 | 10.64 | 10.75 | 10.29 | 10.48 | 280,259 | -0.17(-1.60%) |
Jun 02, 2010 | 10.39 | 10.79 | 10.21 | 10.65 | 575,784 | +0.34(+3.32%) |