Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.981 | 9.033 | 8.865 | 8.926 | 245,183 | -0.03(-0.37%) |
Sep 29, 2010 | 8.918 | 8.994 | 8.918 | 8.960 | 224,849 | +0.02(+0.18%) |
Sep 28, 2010 | 8.954 | 8.955 | 8.812 | 8.944 | 573,304 | +0.01(+0.13%) |
Sep 27, 2010 | 8.954 | 8.994 | 8.907 | 8.933 | 413,946 | -0.01(-0.09%) |
Sep 24, 2010 | 8.877 | 8.951 | 8.857 | 8.941 | 114,176 | +0.19(+2.13%) |
Sep 23, 2010 | 8.724 | 8.841 | 8.713 | 8.755 | 320,222 | -0.04(-0.42%) |
Sep 22, 2010 | 8.806 | 8.829 | 8.737 | 8.791 | 199,479 | -0.03(-0.33%) |
Sep 21, 2010 | 8.861 | 8.899 | 8.801 | 8.820 | 207,346 | -0.02(-0.18%) |
Sep 20, 2010 | 8.756 | 8.856 | 8.735 | 8.836 | 193,149 | +0.13(+1.51%) |
Sep 17, 2010 | 8.705 | 8.759 | 8.698 | 8.705 | 174,264 | +0.05(+0.61%) |
Sep 15, 2010 | 8.591 | 8.668 | 8.578 | 8.652 | 144,152 | +0.03(+0.35%) |
Sep 14, 2010 | 8.563 | 8.676 | 8.544 | 8.621 | 524,506 | +0.04(+0.43%) |
Sep 13, 2010 | 8.493 | 8.600 | 8.472 | 8.584 | 403,464 | +0.18(+2.18%) |
Sep 10, 2010 | 8.382 | 8.411 | 8.353 | 8.401 | 122,174 | +0.02(+0.21%) |
Sep 09, 2010 | 8.469 | 8.469 | 8.361 | 8.383 | 243,322 | +0.04(+0.44%) |
Sep 08, 2010 | 8.322 | 8.391 | 8.322 | 8.346 | 351,318 | +0.03(+0.37%) |
Sep 07, 2010 | 8.374 | 8.406 | 8.316 | 8.316 | 254,239 | -0.08(-0.92%) |
Sep 03, 2010 | 8.367 | 8.408 | 8.330 | 8.393 | 199,404 | +0.13(+1.63%) |
Sep 02, 2010 | 8.197 | 8.265 | 8.197 | 8.258 | 301,587 | +0.05(+0.63%) |
Sep 01, 2010 | 8.080 | 8.234 | 8.080 | 8.207 | 154,397 | +0.22(+2.80%) |
Aug 31, 2010 | 8.024 | 8.062 | 7.958 | 7.983 | 259,449 | -0.06(-0.80%) |
Aug 30, 2010 | 8.118 | 8.171 | 8.048 | 8.048 | 276,105 | -0.10(-1.18%) |
Aug 27, 2010 | 8.144 | 8.162 | 7.982 | 8.144 | 245,189 | +0.09(+1.18%) |
Aug 26, 2010 | 8.178 | 8.178 | 8.044 | 8.049 | 215,232 | -0.07(-0.89%) |
Aug 25, 2010 | 8.051 | 8.149 | 8.028 | 8.122 | 1,026,581 | +0.03(+0.34%) |
Aug 24, 2010 | 8.152 | 8.173 | 8.085 | 8.094 | 262,561 | -0.14(-1.66%) |
Aug 23, 2010 | 8.345 | 8.361 | 8.231 | 8.231 | 165,968 | -0.08(-1.00%) |
Aug 20, 2010 | 8.306 | 8.335 | 8.265 | 8.314 | 131,660 | -0.02(-0.23%) |
Aug 19, 2010 | 8.387 | 8.438 | 8.301 | 8.334 | 188,705 | -0.08(-0.99%) |
Aug 18, 2010 | 8.356 | 8.454 | 8.356 | 8.417 | 102,400 | +0.04(+0.54%) |
Aug 17, 2010 | 8.358 | 8.441 | 8.348 | 8.372 | 229,243 | +0.08(+0.99%) |
Aug 16, 2010 | 8.244 | 8.322 | 8.244 | 8.290 | 184,709 | +0.03(+0.35%) |
Aug 13, 2010 | 8.261 | 8.327 | 8.261 | 8.261 | 155,916 | -0.04(-0.54%) |
Aug 12, 2010 | 8.276 | 8.326 | 8.224 | 8.306 | 483,159 | -0.11(-1.30%) |
Aug 11, 2010 | 8.501 | 8.501 | 8.388 | 8.416 | 291,914 | -0.25(-2.93%) |
Aug 10, 2010 | 8.685 | 8.718 | 8.623 | 8.669 | 197,431 | -0.10(-1.17%) |
Aug 09, 2010 | 8.767 | 8.804 | 8.735 | 8.772 | 118,595 | +0.01(+0.15%) |
Aug 06, 2010 | 8.759 | 8.761 | 8.650 | 8.759 | 212,693 | -0.01(-0.11%) |
Aug 05, 2010 | 8.748 | 8.779 | 8.713 | 8.769 | 340,345 | -0.02(-0.26%) |
Aug 04, 2010 | 8.774 | 8.804 | 8.719 | 8.791 | 195,028 | +0.02(+0.24%) |
Aug 03, 2010 | 8.817 | 8.817 | 8.748 | 8.771 | 2,738,888 | -0.06(-0.73%) |
Aug 02, 2010 | 8.751 | 8.859 | 8.716 | 8.835 | 3,263,793 | +0.19(+2.16%) |
Jul 30, 2010 | 8.648 | 8.669 | 8.538 | 8.648 | 509,749 | -0.02(-0.28%) |
Jul 29, 2010 | 8.790 | 8.795 | 8.602 | 8.673 | 181,765 | -0.04(-0.52%) |
Jul 28, 2010 | 8.747 | 8.803 | 8.698 | 8.718 | 202,653 | -0.05(-0.62%) |
Jul 27, 2010 | 8.809 | 8.809 | 8.745 | 8.772 | 343,513 | -0.01(-0.15%) |
Jul 26, 2010 | 8.735 | 8.785 | 8.685 | 8.785 | 113,050 | +0.08(+0.87%) |
Jul 23, 2010 | 8.616 | 8.724 | 8.616 | 8.710 | 95,255 | +0.04(+0.52%) |
Jul 22, 2010 | 8.560 | 8.686 | 8.560 | 8.665 | 203,636 | +0.23(+2.68%) |
Jul 21, 2010 | 8.623 | 8.623 | 8.426 | 8.438 | 166,721 | -0.12(-1.43%) |
Jul 20, 2010 | 8.374 | 8.561 | 8.316 | 8.560 | 253,922 | +0.06(+0.68%) |
Jul 19, 2010 | 8.464 | 8.522 | 8.407 | 8.502 | 184,709 | +0.10(+1.22%) |
Jul 16, 2010 | 8.399 | 8.592 | 8.395 | 8.399 | 562,219 | -0.28(-3.26%) |
Jul 15, 2010 | 8.661 | 8.692 | 8.551 | 8.682 | 818,020 | +0.03(+0.30%) |
Jul 14, 2010 | 8.615 | 8.716 | 8.605 | 8.657 | 1,437,571 | +0.07(+0.79%) |
Jul 13, 2010 | 8.531 | 8.613 | 8.497 | 8.589 | 335,210 | +0.12(+1.37%) |
Jul 12, 2010 | 8.404 | 8.489 | 8.403 | 8.473 | 102,543 | +0.05(+0.55%) |
Jul 09, 2010 | 8.427 | 8.427 | 8.342 | 8.427 | 78,437 | +0.07(+0.79%) |
Jul 08, 2010 | 8.374 | 8.395 | 8.284 | 8.361 | 402,618 | +0.04(+0.48%) |
Jul 07, 2010 | 8.104 | 8.332 | 8.091 | 8.321 | 171,314 | +0.27(+3.35%) |
Jul 06, 2010 | 8.170 | 8.187 | 7.998 | 8.051 | 382,034 | +0.06(+0.80%) |
Jul 02, 2010 | 7.987 | 8.033 | 7.911 | 7.987 | 193,684 | +0.00(+0.06%) |