Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.760 | 9.070 | 8.590 | 8.770 | 14,800 | +0.22(+2.57%) |
Aug 30, 2010 | 8.300 | 8.940 | 8.300 | 8.550 | 2,476,511 | +0.18(+2.15%) |
Aug 27, 2010 | 8.370 | 8.450 | 7.930 | 8.370 | 1,157,126 | +0.49(+6.22%) |
Aug 26, 2010 | 7.790 | 8.020 | 7.760 | 7.880 | 1,963 | +0.15(+1.94%) |
Aug 25, 2010 | 7.820 | 7.850 | 7.600 | 7.730 | 1,944 | -0.19(-2.40%) |
Aug 24, 2010 | 7.910 | 8.140 | 7.610 | 7.920 | 7,898 | -0.24(-2.94%) |
Aug 23, 2010 | 8.280 | 8.460 | 8.140 | 8.160 | 1,007,226 | -0.04(-0.49%) |
Aug 20, 2010 | 8.120 | 8.250 | 7.980 | 8.200 | 1,479,759 | +0.12(+1.49%) |
Aug 19, 2010 | 8.210 | 8.270 | 8.000 | 8.080 | 6,789 | -0.19(-2.30%) |
Aug 18, 2010 | 8.540 | 8.540 | 8.170 | 8.270 | 30,458 | -0.18(-2.13%) |
Aug 17, 2010 | 8.390 | 8.570 | 8.165 | 8.450 | 4,687 | +0.23(+2.80%) |
Aug 16, 2010 | 8.000 | 8.250 | 7.850 | 8.220 | 807,095 | +0.22(+2.75%) |
Aug 13, 2010 | 8.000 | 8.030 | 7.840 | 8.000 | 846,940 | +0.06(+0.76%) |
Aug 12, 2010 | 7.640 | 7.970 | 7.600 | 7.940 | 984,791 | +0.18(+2.32%) |
Aug 11, 2010 | 7.980 | 7.980 | 7.690 | 7.760 | 8,509 | -0.45(-5.48%) |
Aug 10, 2010 | 8.240 | 8.275 | 8.000 | 8.210 | 1,485,732 | -0.20(-2.38%) |
Aug 09, 2010 | 8.190 | 8.460 | 8.160 | 8.410 | 727,941 | +0.28(+3.44%) |
Aug 06, 2010 | 8.130 | 8.310 | 7.850 | 8.130 | 2,331,396 | -0.23(-2.75%) |
Aug 05, 2010 | 8.610 | 8.780 | 8.320 | 8.360 | 1,458,254 | -0.32(-3.69%) |
Aug 04, 2010 | 8.800 | 8.810 | 8.530 | 8.680 | 1,410,880 | +0.13(+1.52%) |
Aug 03, 2010 | 8.210 | 8.720 | 8.060 | 8.550 | 1,528,798 | +0.31(+3.76%) |
Aug 02, 2010 | 8.000 | 8.300 | 7.950 | 8.240 | 2,167,997 | +0.25(+3.13%) |
Jul 30, 2010 | 7.990 | 8.110 | 7.540 | 7.990 | 2,057,639 | -0.31(-3.73%) |
Jul 29, 2010 | 8.340 | 8.410 | 7.930 | 8.300 | 1,704,818 | +0.22(+2.72%) |
Jul 28, 2010 | 8.080 | 8.430 | 8.020 | 8.080 | 3,153 | -0.13(-1.58%) |
Jul 27, 2010 | 8.210 | 8.400 | 8.170 | 8.210 | 2,936,183 | +0.07(+0.86%) |
Jul 26, 2010 | 8.000 | 8.190 | 7.870 | 8.140 | 1,290,887 | +0.16(+2.01%) |
Jul 23, 2010 | 7.630 | 7.990 | 7.520 | 7.980 | 1,169,310 | +0.28(+3.64%) |
Jul 22, 2010 | 7.840 | 7.840 | 7.650 | 7.700 | 1,090,998 | +0.05(+0.65%) |
Jul 21, 2010 | 7.480 | 7.940 | 7.380 | 7.650 | 2,130,032 | +0.27(+3.66%) |
Jul 20, 2010 | 6.890 | 7.430 | 6.850 | 7.380 | 1,672,179 | +0.34(+4.83%) |
Jul 19, 2010 | 6.850 | 7.040 | 6.720 | 7.040 | 647,538 | +0.20(+2.92%) |
Jul 16, 2010 | 6.840 | 7.070 | 6.800 | 6.840 | 1,023,171 | -0.18(-2.56%) |
Jul 15, 2010 | 6.950 | 7.030 | 6.730 | 7.020 | 706,588 | +0.07(+1.01%) |
Jul 14, 2010 | 6.930 | 7.020 | 6.780 | 6.950 | 469,035 | +0.00(+0.00%) |
Jul 13, 2010 | 6.950 | 7.030 | 6.790 | 6.950 | 7,709 | +0.10(+1.46%) |
Jul 12, 2010 | 6.970 | 7.030 | 6.730 | 6.850 | 346,725 | -0.18(-2.56%) |
Jul 09, 2010 | 7.030 | 7.050 | 6.900 | 7.030 | 609,602 | -0.02(-0.28%) |
Jul 08, 2010 | 7.050 | 7.210 | 6.920 | 7.050 | 2,343 | +0.01(+0.14%) |
Jul 07, 2010 | 6.920 | 7.070 | 6.790 | 7.040 | 1,252,168 | +0.14(+2.03%) |
Jul 06, 2010 | 6.900 | 7.090 | 6.860 | 6.900 | 3,942 | +0.12(+1.77%) |
Jul 02, 2010 | 6.780 | 7.000 | 6.390 | 6.780 | 3,184,164 | +0.47(+7.45%) |
Jul 01, 2010 | 6.030 | 6.340 | 5.970 | 6.310 | 1,559,738 | +0.26(+4.30%) |
Jun 30, 2010 | 6.050 | 6.400 | 5.980 | 6.050 | 6,184 | -0.08(-1.31%) |
Jun 29, 2010 | 6.390 | 6.390 | 6.040 | 6.130 | 1,019,031 | -0.54(-8.10%) |
Jun 25, 2010 | 6.670 | 6.720 | 6.420 | 6.670 | 872,792 | +0.17(+2.62%) |
Jun 24, 2010 | 6.500 | 6.810 | 6.450 | 6.500 | 563 | -0.32(-4.69%) |
Jun 23, 2010 | 6.670 | 7.040 | 6.520 | 6.820 | 1,128,264 | +0.12(+1.79%) |
Jun 22, 2010 | 6.700 | 6.850 | 6.620 | 6.700 | 2,272 | -0.06(-0.89%) |
Jun 21, 2010 | 7.390 | 7.420 | 6.690 | 6.760 | 784,248 | -0.40(-5.59%) |
Jun 18, 2010 | 7.160 | 7.200 | 6.870 | 7.160 | 975,438 | +0.18(+2.58%) |
Jun 17, 2010 | 6.980 | 7.060 | 6.850 | 6.980 | 441 | +0.05(+0.72%) |
Jun 16, 2010 | 6.940 | 7.110 | 6.840 | 6.930 | 664,995 | -0.11(-1.56%) |
Jun 15, 2010 | 7.040 | 7.110 | 6.810 | 7.040 | 4,050 | +0.18(+2.62%) |
Jun 14, 2010 | 6.810 | 7.100 | 6.630 | 6.860 | 1,948,796 | +0.56(+8.89%) |
Jun 11, 2010 | 6.110 | 6.310 | 6.000 | 6.300 | 1,252,885 | +0.11(+1.78%) |
Jun 10, 2010 | 6.190 | 6.210 | 5.790 | 6.190 | 3,670 | +0.58(+10.34%) |
Jun 09, 2010 | 5.850 | 6.270 | 5.520 | 5.610 | 2,014,040 | -0.20(-3.44%) |
Jun 08, 2010 | 5.840 | 5.880 | 5.410 | 5.810 | 1,227,655 | -0.01(-0.17%) |
Jun 07, 2010 | 6.160 | 6.300 | 5.810 | 5.820 | 1,148,309 | -0.40(-6.43%) |
Jun 04, 2010 | 6.220 | 6.640 | 6.180 | 6.220 | 991,751 | -0.44(-6.61%) |
Jun 03, 2010 | 6.660 | 6.740 | 6.230 | 6.660 | 2,596,841 | +0.36(+5.71%) |
Jun 02, 2010 | 6.300 | 6.325 | 5.750 | 6.300 | 1,179,808 | +0.53(+9.19%) |