Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.476 | 8.493 | 8.424 | 8.429 | 30,374 | -0.02(-0.25%) |
Aug 30, 2010 | 8.435 | 8.480 | 8.424 | 8.450 | 26,485 | -0.03(-0.31%) |
Aug 27, 2010 | 8.476 | 8.560 | 8.476 | 8.476 | 17,919 | -0.01(-0.12%) |
Aug 26, 2010 | 8.487 | 8.487 | 8.435 | 8.487 | 6,197 | +0.00(+0.00%) |
Aug 25, 2010 | 8.461 | 8.487 | 8.435 | 8.487 | 5,846 | -0.02(-0.25%) |
Aug 24, 2010 | 8.497 | 8.513 | 8.435 | 8.508 | 23,316 | +0.06(+0.68%) |
Aug 23, 2010 | 8.319 | 8.471 | 8.319 | 8.450 | 20,749 | +0.12(+1.44%) |
Aug 20, 2010 | 8.241 | 8.330 | 8.241 | 8.330 | 21,389 | +0.07(+0.89%) |
Aug 19, 2010 | 8.288 | 8.288 | 8.246 | 8.257 | 13,588 | -0.03(-0.38%) |
Aug 18, 2010 | 8.241 | 8.288 | 8.236 | 8.288 | 22,032 | +0.04(+0.46%) |
Aug 17, 2010 | 8.225 | 8.251 | 8.225 | 8.250 | 12,172 | +0.07(+0.82%) |
Aug 16, 2010 | 8.210 | 8.230 | 8.183 | 8.183 | 13,475 | -0.02(-0.26%) |
Aug 13, 2010 | 8.204 | 8.246 | 8.162 | 8.204 | 34,019 | +0.01(+0.06%) |
Aug 12, 2010 | 8.241 | 8.272 | 8.199 | 8.199 | 9,364 | -0.04(-0.44%) |
Aug 11, 2010 | 8.168 | 8.236 | 8.162 | 8.236 | 26,137 | +0.04(+0.55%) |
Aug 10, 2010 | 8.158 | 8.194 | 8.137 | 8.191 | 13,841 | +0.02(+0.20%) |
Aug 09, 2010 | 8.160 | 8.178 | 8.137 | 8.175 | 4,416 | +0.01(+0.08%) |
Aug 06, 2010 | 8.168 | 8.182 | 8.111 | 8.168 | 14,196 | -0.01(-0.06%) |
Aug 05, 2010 | 8.111 | 8.173 | 8.105 | 8.173 | 37,448 | +0.04(+0.45%) |
Aug 04, 2010 | 8.116 | 8.137 | 8.111 | 8.137 | 10,252 | +0.02(+0.26%) |
Aug 03, 2010 | 8.095 | 8.116 | 8.095 | 8.116 | 23,501 | +0.01(+0.13%) |
Aug 02, 2010 | 8.074 | 8.116 | 8.074 | 8.105 | 18,179 | +0.04(+0.53%) |
Jul 30, 2010 | 8.063 | 8.096 | 8.022 | 8.063 | 26,858 | +0.00(+0.05%) |
Jul 29, 2010 | 8.095 | 8.095 | 8.046 | 8.059 | 4,241 | +0.02(+0.19%) |
Jul 28, 2010 | 8.074 | 8.079 | 8.006 | 8.043 | 29,210 | -0.02(-0.26%) |
Jul 27, 2010 | 8.059 | 8.074 | 8.043 | 8.064 | 15,725 | +0.04(+0.50%) |
Jul 26, 2010 | 7.975 | 8.048 | 7.949 | 8.024 | 17,607 | +0.07(+0.94%) |
Jul 23, 2010 | 8.001 | 8.001 | 7.949 | 7.949 | 4,412 | -0.05(-0.59%) |
Jul 22, 2010 | 7.933 | 7.998 | 7.933 | 7.996 | 21,390 | +0.06(+0.79%) |
Jul 21, 2010 | 7.933 | 7.933 | 7.907 | 7.933 | 8,665 | +0.01(+0.09%) |
Jul 20, 2010 | 7.913 | 7.933 | 7.887 | 7.926 | 19,549 | +0.01(+0.17%) |
Jul 19, 2010 | 7.881 | 7.913 | 7.871 | 7.913 | 18,823 | +0.01(+0.13%) |
Jul 16, 2010 | 7.902 | 7.933 | 7.876 | 7.902 | 11,236 | +0.00(+0.00%) |
Jul 15, 2010 | 7.829 | 7.928 | 7.829 | 7.902 | 6,413 | -0.03(-0.33%) |
Jul 14, 2010 | 7.902 | 7.928 | 7.902 | 7.928 | 14,643 | +0.03(+0.33%) |
Jul 13, 2010 | 7.939 | 7.939 | 7.902 | 7.902 | 2,494 | +0.02(+0.20%) |
Jul 12, 2010 | 7.897 | 7.897 | 7.871 | 7.887 | 9,614 | +0.02(+0.26%) |
Jul 09, 2010 | 7.866 | 7.871 | 7.819 | 7.866 | 12,118 | +0.03(+0.33%) |
Jul 08, 2010 | 7.835 | 7.840 | 7.793 | 7.840 | 11,764 | +0.02(+0.20%) |
Jul 07, 2010 | 7.814 | 7.831 | 7.793 | 7.824 | 18,694 | +0.02(+0.20%) |
Jul 06, 2010 | 7.798 | 7.809 | 7.777 | 7.809 | 12,712 | +0.00(+0.00%) |
Jul 02, 2010 | 7.809 | 7.850 | 7.788 | 7.809 | 26,757 | -0.04(-0.53%) |
Jul 01, 2010 | 7.866 | 7.866 | 7.819 | 7.850 | 17,712 | +0.00(+0.00%) |
Jun 30, 2010 | 7.829 | 7.850 | 7.829 | 7.850 | 8,744 | +0.04(+0.52%) |
Jun 29, 2010 | 7.767 | 7.824 | 7.762 | 7.810 | 34,592 | +0.03(+0.41%) |
Jun 25, 2010 | 7.777 | 7.777 | 7.689 | 7.777 | 22,444 | +0.08(+1.08%) |
Jun 24, 2010 | 7.679 | 7.700 | 7.642 | 7.694 | 9,393 | +0.02(+0.23%) |
Jun 23, 2010 | 7.679 | 7.679 | 7.677 | 7.677 | 2,118 | +0.02(+0.26%) |
Jun 22, 2010 | 7.684 | 7.715 | 7.642 | 7.657 | 28,825 | -0.01(-0.15%) |
Jun 21, 2010 | 7.710 | 7.710 | 7.653 | 7.668 | 19,549 | -0.01(-0.14%) |
Jun 18, 2010 | 7.679 | 7.700 | 7.637 | 7.679 | 19,116 | +0.01(+0.07%) |
Jun 17, 2010 | 7.726 | 7.726 | 7.622 | 7.674 | 39,099 | -0.05(-0.63%) |
Jun 16, 2010 | 7.694 | 7.726 | 7.694 | 7.722 | 5,778 | +0.01(+0.16%) |
Jun 15, 2010 | 7.741 | 7.747 | 7.710 | 7.710 | 5,200 | -0.03(-0.34%) |
Jun 14, 2010 | 7.746 | 7.762 | 7.736 | 7.736 | 2,118 | -0.05(-0.60%) |
Jun 11, 2010 | 7.726 | 7.892 | 7.658 | 7.783 | 15,965 | +0.08(+1.05%) |
Jun 10, 2010 | 7.756 | 7.772 | 7.694 | 7.702 | 15,149 | -0.03(-0.44%) |
Jun 09, 2010 | 7.720 | 7.746 | 7.669 | 7.736 | 47,706 | +0.01(+0.07%) |
Jun 08, 2010 | 7.782 | 7.798 | 7.684 | 7.731 | 28,510 | -0.05(-0.66%) |
Jun 07, 2010 | 7.793 | 7.793 | 7.756 | 7.782 | 10,152 | +0.03(+0.33%) |
Jun 04, 2010 | 7.756 | 7.782 | 7.756 | 7.756 | 14,217 | -0.02(-0.20%) |
Jun 03, 2010 | 7.782 | 7.803 | 7.767 | 7.772 | 10,645 | +0.00(+0.00%) |
Jun 02, 2010 | 7.793 | 7.839 | 7.772 | 7.772 | 5,670 | -0.04(-0.53%) |