Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.672 | 8.779 | 8.615 | 8.669 | 249,104 | +0.01(+0.12%) |
Sep 29, 2010 | 8.739 | 8.743 | 8.619 | 8.659 | 14,440,561 | -0.10(-1.14%) |
Sep 28, 2010 | 8.799 | 8.807 | 8.643 | 8.759 | 316,837 | -0.02(-0.18%) |
Sep 27, 2010 | 8.811 | 8.835 | 8.763 | 8.775 | 12,840,081 | -0.07(-0.77%) |
Sep 24, 2010 | 8.811 | 8.923 | 8.787 | 8.843 | 10,896,584 | +0.09(+1.01%) |
Sep 23, 2010 | 8.755 | 8.807 | 8.575 | 8.755 | 15,026,592 | +0.10(+1.16%) |
Sep 22, 2010 | 8.651 | 8.707 | 8.587 | 8.655 | 12,683,046 | +0.01(+0.09%) |
Sep 21, 2010 | 8.755 | 8.755 | 8.623 | 8.647 | 68,999 | -0.11(-1.28%) |
Sep 20, 2010 | 8.723 | 8.767 | 8.603 | 8.759 | 16,733,686 | +0.04(+0.41%) |
Sep 17, 2010 | 8.723 | 8.863 | 8.651 | 8.723 | 20,848,830 | +0.12(+1.40%) |
Sep 15, 2010 | 8.482 | 8.635 | 8.474 | 8.603 | 11,973,572 | +0.09(+1.08%) |
Sep 14, 2010 | 8.655 | 8.779 | 8.511 | 8.511 | 259,926 | +0.09(+1.05%) |
Sep 13, 2010 | 8.567 | 8.567 | 8.378 | 8.422 | 14,975,287 | -0.08(-0.99%) |
Sep 10, 2010 | 8.406 | 8.559 | 8.406 | 8.507 | 17,790,502 | +0.10(+1.14%) |
Sep 09, 2010 | 8.390 | 8.466 | 8.346 | 8.410 | 6,172 | +0.12(+1.50%) |
Sep 08, 2010 | 8.282 | 8.354 | 8.234 | 8.286 | 119,288 | +0.00(+0.00%) |
Sep 07, 2010 | 8.278 | 8.342 | 8.244 | 8.286 | 12,128 | +0.00(+0.05%) |
Sep 03, 2010 | 8.182 | 8.282 | 8.126 | 8.282 | 11,076,009 | +0.12(+1.52%) |
Sep 02, 2010 | 8.030 | 8.166 | 8.030 | 8.158 | 93,041 | +0.13(+1.60%) |
Sep 01, 2010 | 7.970 | 8.102 | 7.942 | 8.030 | 13,874,879 | +0.14(+1.72%) |
Aug 31, 2010 | 7.894 | 8.006 | 7.874 | 7.894 | 104,952 | -0.11(-1.35%) |
Aug 30, 2010 | 8.126 | 8.146 | 7.974 | 8.002 | 13,085,676 | -0.11(-1.33%) |
Aug 27, 2010 | 8.138 | 8.202 | 8.076 | 8.110 | 13,398,991 | -0.04(-0.49%) |
Aug 26, 2010 | 8.286 | 8.306 | 8.138 | 8.150 | 109,388 | -0.13(-1.60%) |
Aug 25, 2010 | 8.186 | 8.314 | 8.154 | 8.282 | 32,157 | +0.06(+0.73%) |
Aug 24, 2010 | 8.290 | 8.346 | 8.194 | 8.222 | 28,063 | -0.15(-1.77%) |
Aug 23, 2010 | 8.519 | 8.563 | 8.370 | 8.370 | 15,019,790 | -0.09(-1.04%) |
Aug 20, 2010 | 8.374 | 8.478 | 8.370 | 8.458 | 9,845,391 | +0.02(+0.19%) |
Aug 19, 2010 | 8.543 | 8.555 | 8.398 | 8.442 | 50,816 | -0.12(-1.45%) |
Aug 18, 2010 | 8.743 | 8.743 | 8.478 | 8.567 | 17,096 | -0.25(-2.86%) |
Aug 17, 2010 | 8.803 | 8.859 | 8.755 | 8.819 | 33,571 | +0.04(+0.50%) |
Aug 16, 2010 | 8.803 | 8.823 | 8.751 | 8.775 | 10,961,014 | -0.03(-0.36%) |
Aug 13, 2010 | 8.807 | 8.815 | 8.667 | 8.807 | 11,796,765 | +0.02(+0.27%) |
Aug 12, 2010 | 8.711 | 8.827 | 8.651 | 8.783 | 12,352,599 | -0.01(-0.15%) |
Aug 11, 2010 | 8.832 | 8.872 | 8.780 | 8.796 | 1,722 | -0.16(-1.83%) |
Aug 10, 2010 | 8.816 | 8.987 | 8.768 | 8.960 | 51,016 | +0.10(+1.08%) |
Aug 09, 2010 | 8.880 | 8.944 | 8.836 | 8.864 | 12,789,682 | -0.00(-0.04%) |
Aug 06, 2010 | 8.868 | 8.876 | 8.688 | 8.868 | 24,638,290 | +0.08(+0.95%) |
Aug 05, 2010 | 8.668 | 8.840 | 8.620 | 8.784 | 16,429,806 | +0.09(+1.01%) |
Aug 04, 2010 | 8.660 | 8.724 | 8.592 | 8.696 | 20,248 | +0.08(+0.88%) |
Aug 03, 2010 | 8.496 | 8.676 | 8.468 | 8.620 | 19,644 | +0.08(+0.94%) |
Aug 02, 2010 | 8.540 | 8.608 | 8.504 | 8.540 | 26,209,968 | +0.08(+0.94%) |
Jul 30, 2010 | 8.460 | 8.496 | 8.388 | 8.460 | 10,551,537 | +0.01(+0.14%) |
Jul 29, 2010 | 8.412 | 8.500 | 8.376 | 8.448 | 16,167 | -0.05(-0.61%) |
Jul 28, 2010 | 8.500 | 8.508 | 8.364 | 8.500 | 1,289 | +0.00(+0.00%) |
Jul 27, 2010 | 8.500 | 8.540 | 8.388 | 8.500 | 31,145 | +0.06(+0.71%) |
Jul 26, 2010 | 8.348 | 8.444 | 8.272 | 8.440 | 18,072,944 | +0.13(+1.59%) |
Jul 23, 2010 | 8.113 | 8.323 | 8.109 | 8.308 | 26,169,216 | +0.15(+1.81%) |
Jul 22, 2010 | 8.213 | 8.280 | 8.061 | 8.161 | 69,221 | -0.08(-0.92%) |
Jul 21, 2010 | 8.189 | 8.344 | 8.145 | 8.237 | 26,683,208 | +0.05(+0.63%) |
Jul 20, 2010 | 8.185 | 8.197 | 7.973 | 8.185 | 26,557,670 | +0.16(+1.94%) |
Jul 19, 2010 | 8.153 | 8.181 | 8.013 | 8.029 | 19,481,426 | -0.11(-1.33%) |
Jul 16, 2010 | 8.137 | 8.308 | 8.117 | 8.137 | 17,695,402 | -0.15(-1.83%) |
Jul 15, 2010 | 8.288 | 8.336 | 8.209 | 8.288 | 20,772,588 | +0.01(+0.10%) |
Jul 14, 2010 | 8.348 | 8.348 | 8.193 | 8.280 | 44,451 | -0.02(-0.19%) |
Jul 13, 2010 | 8.229 | 8.316 | 8.161 | 8.296 | 13,591 | +0.12(+1.47%) |
Jul 12, 2010 | 8.173 | 8.197 | 8.105 | 8.177 | 13,354,872 | +0.00(+0.05%) |
Jul 09, 2010 | 8.173 | 8.237 | 8.097 | 8.173 | 12,322,096 | -0.02(-0.29%) |
Jul 08, 2010 | 8.177 | 8.229 | 8.097 | 8.197 | 176,591 | +0.03(+0.34%) |
Jul 07, 2010 | 8.021 | 8.193 | 7.953 | 8.169 | 125,299 | +0.17(+2.15%) |
Jul 06, 2010 | 8.009 | 8.109 | 7.905 | 7.997 | 36,776 | +0.06(+0.81%) |
Jul 02, 2010 | 7.933 | 8.005 | 7.869 | 7.933 | 16,205,583 | -0.06(-0.75%) |