Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.434 | 8.566 | 8.138 | 8.391 | 536,273 | +0.00(+0.03%) |
Sep 29, 2010 | 8.242 | 8.468 | 8.193 | 8.388 | 300,144 | +0.09(+1.11%) |
Sep 28, 2010 | 8.236 | 8.316 | 7.986 | 8.296 | 333,868 | +0.06(+0.77%) |
Sep 27, 2010 | 8.345 | 8.345 | 8.124 | 8.233 | 313,370 | -0.11(-1.31%) |
Sep 24, 2010 | 8.104 | 8.359 | 7.958 | 8.342 | 533,428 | +0.32(+4.04%) |
Sep 23, 2010 | 8.153 | 8.176 | 7.983 | 8.018 | 505,464 | -0.20(-2.41%) |
Sep 22, 2010 | 8.285 | 8.333 | 8.170 | 8.216 | 458,874 | -0.10(-1.24%) |
Sep 21, 2010 | 8.262 | 8.526 | 8.170 | 8.319 | 729,761 | +0.08(+0.94%) |
Sep 20, 2010 | 7.909 | 8.256 | 7.728 | 8.242 | 316,005 | +0.36(+4.51%) |
Sep 17, 2010 | 7.986 | 8.075 | 7.731 | 7.886 | 386,042 | -0.29(-3.58%) |
Sep 15, 2010 | 8.127 | 8.305 | 8.110 | 8.179 | 160,626 | +0.01(+0.11%) |
Sep 14, 2010 | 8.207 | 8.276 | 8.121 | 8.170 | 247,454 | -0.09(-1.15%) |
Sep 13, 2010 | 8.072 | 8.305 | 8.026 | 8.265 | 212,357 | +0.30(+3.71%) |
Sep 10, 2010 | 7.909 | 8.098 | 7.863 | 7.969 | 119,491 | +0.08(+0.98%) |
Sep 09, 2010 | 8.072 | 8.118 | 7.803 | 7.892 | 254,450 | -0.07(-0.94%) |
Sep 08, 2010 | 7.860 | 8.072 | 7.851 | 7.966 | 230,578 | +0.14(+1.76%) |
Sep 07, 2010 | 8.075 | 8.164 | 7.788 | 7.829 | 312,561 | -0.30(-3.64%) |
Sep 03, 2010 | 8.098 | 8.138 | 7.877 | 8.124 | 214,700 | +0.17(+2.20%) |
Sep 02, 2010 | 7.742 | 7.972 | 7.619 | 7.949 | 314,395 | +0.23(+2.97%) |
Sep 01, 2010 | 7.545 | 7.768 | 7.502 | 7.720 | 383,849 | +0.28(+3.82%) |
Aug 31, 2010 | 7.585 | 7.745 | 7.390 | 7.436 | 382,103 | -0.18(-2.34%) |
Aug 30, 2010 | 8.035 | 8.035 | 7.608 | 7.613 | 273,390 | -0.47(-5.82%) |
Aug 27, 2010 | 7.869 | 8.104 | 7.679 | 8.084 | 246,900 | +0.31(+3.99%) |
Aug 26, 2010 | 7.897 | 8.009 | 7.757 | 7.774 | 132,675 | -0.09(-1.13%) |
Aug 25, 2010 | 7.757 | 7.906 | 7.579 | 7.863 | 296,571 | +0.05(+0.70%) |
Aug 24, 2010 | 7.702 | 7.915 | 7.545 | 7.808 | 338,839 | +0.04(+0.48%) |
Aug 23, 2010 | 8.290 | 8.319 | 7.765 | 7.771 | 358,308 | -0.48(-5.87%) |
Aug 20, 2010 | 8.236 | 8.313 | 8.113 | 8.256 | 247,506 | -0.04(-0.48%) |
Aug 19, 2010 | 8.531 | 8.566 | 8.087 | 8.296 | 525,965 | -0.28(-3.21%) |
Aug 18, 2010 | 8.572 | 8.718 | 8.445 | 8.572 | 307,604 | +0.01(+0.13%) |
Aug 17, 2010 | 8.580 | 8.772 | 8.494 | 8.560 | 409,959 | +0.11(+1.32%) |
Aug 16, 2010 | 8.216 | 8.577 | 8.216 | 8.448 | 335,244 | +0.16(+1.90%) |
Aug 13, 2010 | 8.313 | 8.508 | 8.279 | 8.290 | 346,595 | -0.08(-0.93%) |
Aug 12, 2010 | 8.150 | 8.428 | 8.150 | 8.368 | 404,430 | +0.04(+0.48%) |
Aug 11, 2010 | 8.551 | 8.626 | 8.273 | 8.328 | 425,827 | -0.38(-4.38%) |
Aug 10, 2010 | 8.939 | 8.982 | 8.635 | 8.709 | 203,838 | -0.36(-3.98%) |
Aug 09, 2010 | 8.976 | 9.088 | 8.841 | 9.071 | 221,337 | +0.20(+2.26%) |
Aug 06, 2010 | 8.890 | 8.993 | 8.660 | 8.870 | 274,589 | -0.11(-1.18%) |
Aug 05, 2010 | 9.108 | 9.174 | 8.944 | 8.976 | 237,139 | -0.20(-2.13%) |
Aug 04, 2010 | 9.134 | 9.329 | 9.108 | 9.171 | 352,054 | +0.08(+0.92%) |
Aug 03, 2010 | 9.185 | 9.269 | 9.019 | 9.088 | 299,109 | -0.15(-1.68%) |
Aug 02, 2010 | 9.025 | 9.312 | 8.939 | 9.243 | 385,578 | +0.36(+4.04%) |
Jul 30, 2010 | 8.861 | 9.105 | 8.767 | 8.884 | 274,024 | -0.09(-1.02%) |
Jul 29, 2010 | 9.065 | 9.197 | 8.709 | 8.976 | 419,723 | -0.02(-0.19%) |
Jul 28, 2010 | 9.375 | 9.395 | 8.924 | 8.993 | 379,387 | -0.38(-4.07%) |
Jul 27, 2010 | 9.335 | 9.492 | 9.263 | 9.375 | 556,537 | +0.11(+1.15%) |
Jul 26, 2010 | 9.079 | 9.286 | 8.962 | 9.269 | 923,344 | +0.17(+1.86%) |
Jul 23, 2010 | 8.907 | 9.174 | 8.772 | 9.099 | 879,281 | +0.17(+1.86%) |
Jul 22, 2010 | 8.580 | 9.056 | 8.580 | 8.933 | 908,717 | +0.43(+5.06%) |
Jul 21, 2010 | 8.646 | 8.706 | 8.379 | 8.503 | 727,468 | -0.06(-0.74%) |
Jul 20, 2010 | 8.382 | 8.589 | 8.201 | 8.566 | 1,110,177 | +0.04(+0.47%) |
Jul 19, 2010 | 8.835 | 8.835 | 8.359 | 8.526 | 1,143,353 | -0.25(-2.84%) |
Jul 16, 2010 | 8.921 | 8.944 | 8.732 | 8.775 | 1,438,217 | -0.22(-2.42%) |
Jul 15, 2010 | 8.878 | 9.131 | 8.577 | 8.993 | 1,901,655 | -0.36(-3.89%) |
Jul 14, 2010 | 9.375 | 9.418 | 9.151 | 9.358 | 550,283 | -0.09(-1.00%) |
Jul 13, 2010 | 8.990 | 9.481 | 8.921 | 9.452 | 703,937 | +0.57(+6.39%) |
Jul 12, 2010 | 9.151 | 9.263 | 8.844 | 8.884 | 471,340 | -0.31(-3.34%) |
Jul 09, 2010 | 8.973 | 9.205 | 8.916 | 9.191 | 280,700 | +0.20(+2.17%) |
Jul 08, 2010 | 8.939 | 9.091 | 8.858 | 8.996 | 614,017 | +0.13(+1.46%) |
Jul 07, 2010 | 8.514 | 8.890 | 8.465 | 8.867 | 432,241 | +0.39(+4.57%) |
Jul 06, 2010 | 8.838 | 8.970 | 8.391 | 8.480 | 549,900 | -0.24(-2.70%) |
Jul 02, 2010 | 8.772 | 8.815 | 8.563 | 8.715 | 531,902 | +0.02(+0.23%) |