Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.681 | 7.755 | 7.519 | 7.687 | 7,136 | +0.05(+0.70%) |
Aug 30, 2010 | 7.781 | 7.835 | 7.627 | 7.634 | 730,779 | -0.16(-2.07%) |
Aug 27, 2010 | 7.795 | 7.835 | 7.546 | 7.795 | 817,682 | +0.22(+2.84%) |
Aug 26, 2010 | 7.701 | 7.835 | 7.580 | 7.580 | 2,842 | -0.11(-1.49%) |
Aug 25, 2010 | 7.580 | 7.724 | 7.539 | 7.694 | 2,816 | +0.05(+0.70%) |
Aug 24, 2010 | 7.613 | 7.734 | 7.539 | 7.640 | 11,438 | -0.03(-0.35%) |
Aug 23, 2010 | 7.761 | 7.835 | 7.660 | 7.667 | 885,901 | -0.07(-0.87%) |
Aug 20, 2010 | 7.600 | 7.755 | 7.600 | 7.734 | 991,724 | +0.07(+0.88%) |
Aug 19, 2010 | 7.802 | 7.835 | 7.600 | 7.667 | 9,832 | -0.18(-2.31%) |
Aug 18, 2010 | 7.855 | 7.943 | 7.761 | 7.849 | 44,353 | +0.00(+0.00%) |
Aug 17, 2010 | 7.835 | 7.923 | 7.781 | 7.849 | 6,787 | +0.11(+1.48%) |
Aug 16, 2010 | 7.674 | 7.795 | 7.586 | 7.734 | 878,703 | +0.03(+0.35%) |
Aug 13, 2010 | 7.707 | 7.741 | 7.620 | 7.707 | 931,337 | +0.05(+0.61%) |
Aug 12, 2010 | 7.586 | 7.714 | 7.546 | 7.660 | 1,082,053 | -0.06(-0.78%) |
Aug 11, 2010 | 7.768 | 7.788 | 7.660 | 7.721 | 1,477,935 | -0.17(-2.13%) |
Aug 10, 2010 | 7.923 | 7.983 | 7.785 | 7.889 | 1,231,617 | -0.06(-0.76%) |
Aug 09, 2010 | 7.943 | 8.003 | 7.882 | 7.950 | 1,253,808 | +0.08(+1.03%) |
Aug 06, 2010 | 7.869 | 8.124 | 7.734 | 7.869 | 1,544,899 | -0.31(-3.78%) |
Aug 05, 2010 | 7.983 | 8.232 | 7.983 | 8.178 | 2,415,125 | +0.11(+1.42%) |
Aug 04, 2010 | 7.903 | 8.071 | 7.896 | 8.064 | 584,660 | +0.17(+2.13%) |
Aug 03, 2010 | 8.010 | 8.064 | 7.896 | 7.896 | 674,924 | -0.15(-1.84%) |
Aug 02, 2010 | 8.098 | 8.158 | 8.003 | 8.044 | 626,749 | +0.09(+1.10%) |
Jul 30, 2010 | 7.956 | 8.037 | 7.896 | 7.956 | 786,572 | -0.05(-0.59%) |
Jul 29, 2010 | 8.178 | 8.185 | 7.882 | 8.003 | 948,599 | -0.06(-0.71%) |
Jul 28, 2010 | 8.061 | 8.333 | 8.014 | 8.061 | 4,613 | -0.46(-5.39%) |
Jul 27, 2010 | 8.440 | 8.586 | 8.440 | 8.520 | 978,457 | +0.11(+1.35%) |
Jul 26, 2010 | 8.380 | 8.447 | 8.340 | 8.407 | 982,259 | +0.02(+0.24%) |
Jul 23, 2010 | 8.101 | 8.400 | 8.047 | 8.387 | 1,211,487 | +0.27(+3.28%) |
Jul 22, 2010 | 7.907 | 8.180 | 7.907 | 8.120 | 1,152,442 | +0.32(+4.10%) |
Jul 21, 2010 | 7.967 | 7.967 | 7.781 | 7.801 | 819,062 | -0.10(-1.26%) |
Jul 20, 2010 | 7.688 | 7.901 | 7.635 | 7.901 | 591,586 | +0.13(+1.71%) |
Jul 19, 2010 | 7.655 | 7.808 | 7.601 | 7.768 | 757,758 | +0.12(+1.57%) |
Jul 16, 2010 | 7.648 | 7.854 | 7.575 | 7.648 | 1,290,946 | -0.20(-2.54%) |
Jul 15, 2010 | 7.947 | 7.994 | 7.708 | 7.848 | 1,384,005 | -0.11(-1.42%) |
Jul 14, 2010 | 8.034 | 8.074 | 7.914 | 7.961 | 606,793 | -0.13(-1.64%) |
Jul 13, 2010 | 8.094 | 8.121 | 7.994 | 8.094 | 11,279 | +0.15(+1.84%) |
Jul 12, 2010 | 7.888 | 8.027 | 7.868 | 7.947 | 792,802 | +0.03(+0.42%) |
Jul 09, 2010 | 7.914 | 7.941 | 7.615 | 7.914 | 945,332 | +0.27(+3.48%) |
Jul 08, 2010 | 7.648 | 7.691 | 7.555 | 7.648 | 3,428 | +0.11(+1.41%) |
Jul 07, 2010 | 7.328 | 7.555 | 7.288 | 7.541 | 936,492 | +0.26(+3.56%) |
Jul 06, 2010 | 7.282 | 7.508 | 7.222 | 7.282 | 8,321 | +0.00(+0.00%) |
Jul 02, 2010 | 7.282 | 7.415 | 7.235 | 7.282 | 622,097 | -0.07(-0.91%) |
Jul 01, 2010 | 7.468 | 7.468 | 7.195 | 7.348 | 1,156,673 | -0.09(-1.25%) |
Jun 30, 2010 | 7.442 | 7.601 | 7.415 | 7.442 | 9,492 | -0.10(-1.32%) |
Jun 29, 2010 | 7.635 | 7.661 | 7.501 | 7.541 | 1,278,092 | -0.15(-1.99%) |
Jun 25, 2010 | 7.694 | 7.774 | 7.568 | 7.694 | 1,183,899 | +0.07(+0.87%) |
Jun 24, 2010 | 7.628 | 7.734 | 7.608 | 7.628 | 973,944 | -0.06(-0.78%) |
Jun 23, 2010 | 7.748 | 7.781 | 7.658 | 7.688 | 1,095,375 | -0.09(-1.11%) |
Jun 22, 2010 | 7.774 | 8.074 | 7.768 | 7.774 | 3,335 | -0.25(-3.07%) |
Jun 21, 2010 | 8.187 | 8.220 | 7.974 | 8.021 | 793,590 | -0.09(-1.15%) |
Jun 18, 2010 | 8.114 | 8.114 | 7.967 | 8.114 | 1,140,196 | +0.10(+1.25%) |
Jun 17, 2010 | 8.014 | 8.034 | 7.868 | 8.014 | 647 | +0.02(+0.25%) |
Jun 16, 2010 | 7.967 | 8.034 | 7.868 | 7.994 | 1,510,982 | +0.00(+0.00%) |
Jun 15, 2010 | 7.994 | 7.994 | 7.821 | 7.994 | 5,797 | +0.16(+2.04%) |
Jun 14, 2010 | 7.848 | 7.901 | 7.754 | 7.834 | 1,308,102 | +0.02(+0.26%) |
Jun 11, 2010 | 7.648 | 7.814 | 7.641 | 7.814 | 908,001 | +0.05(+0.60%) |
Jun 10, 2010 | 7.768 | 7.801 | 7.568 | 7.768 | 5,387 | +0.05(+0.60%) |
Jun 09, 2010 | 8.061 | 8.087 | 7.655 | 7.721 | 5,122,216 | -0.26(-3.25%) |
Jun 08, 2010 | 8.054 | 8.054 | 7.947 | 7.981 | 2,200,888 | -0.04(-0.50%) |
Jun 07, 2010 | 8.054 | 8.107 | 7.987 | 8.021 | 1,581,980 | +0.01(+0.08%) |
Jun 04, 2010 | 8.014 | 8.114 | 8.007 | 8.014 | 1,850,713 | -0.19(-2.35%) |
Jun 03, 2010 | 8.207 | 8.247 | 8.120 | 8.207 | 853,859 | +0.05(+0.57%) |
Jun 02, 2010 | 8.160 | 8.160 | 7.987 | 8.160 | 881,204 | +0.15(+1.83%) |