Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.412 | 8.494 | 8.394 | 8.464 | 113,371 | +0.01(+0.14%) |
Aug 30, 2010 | 8.500 | 8.532 | 8.429 | 8.453 | 51,965 | -0.07(-0.83%) |
Aug 27, 2010 | 8.523 | 8.541 | 8.370 | 8.523 | 142,823 | +0.11(+1.33%) |
Aug 26, 2010 | 8.494 | 8.494 | 8.398 | 8.412 | 41,141 | -0.06(-0.69%) |
Aug 25, 2010 | 8.400 | 8.476 | 8.347 | 8.470 | 82,274 | +0.04(+0.49%) |
Aug 24, 2010 | 8.406 | 8.470 | 8.382 | 8.429 | 92,499 | -0.04(-0.42%) |
Aug 23, 2010 | 8.488 | 8.535 | 8.464 | 8.464 | 39,793 | +0.02(+0.21%) |
Aug 20, 2010 | 8.464 | 8.464 | 8.394 | 8.447 | 62,085 | -0.04(-0.42%) |
Aug 19, 2010 | 8.576 | 8.576 | 8.455 | 8.482 | 135,026 | -0.13(-1.50%) |
Aug 18, 2010 | 8.617 | 8.629 | 8.561 | 8.611 | 73,474 | -0.01(-0.14%) |
Aug 17, 2010 | 8.570 | 8.659 | 8.564 | 8.623 | 39,629 | +0.08(+0.96%) |
Aug 16, 2010 | 8.500 | 8.547 | 8.470 | 8.541 | 43,674 | -0.01(-0.07%) |
Aug 13, 2010 | 8.547 | 8.576 | 8.506 | 8.547 | 31,194 | -0.01(-0.14%) |
Aug 12, 2010 | 8.470 | 8.574 | 8.470 | 8.559 | 54,343 | +0.01(+0.14%) |
Aug 11, 2010 | 8.623 | 8.623 | 8.537 | 8.547 | 73,387 | -0.17(-1.96%) |
Aug 10, 2010 | 8.617 | 8.747 | 8.611 | 8.717 | 69,725 | +0.01(+0.14%) |
Aug 09, 2010 | 8.700 | 8.710 | 8.659 | 8.706 | 34,035 | +0.06(+0.75%) |
Aug 06, 2010 | 8.641 | 8.641 | 8.559 | 8.641 | 58,202 | -0.01(-0.07%) |
Aug 05, 2010 | 8.611 | 8.653 | 8.594 | 8.647 | 77,297 | +0.01(+0.07%) |
Aug 04, 2010 | 8.629 | 8.656 | 8.583 | 8.641 | 123,814 | +0.01(+0.14%) |
Aug 03, 2010 | 8.606 | 8.664 | 8.606 | 8.629 | 29,499 | +0.00(+0.00%) |
Aug 02, 2010 | 8.559 | 8.629 | 8.559 | 8.629 | 31,017 | +0.16(+1.88%) |
Jul 30, 2010 | 8.470 | 8.494 | 8.394 | 8.470 | 52,987 | -0.01(-0.14%) |
Jul 29, 2010 | 8.570 | 8.570 | 8.447 | 8.482 | 84,485 | -0.04(-0.41%) |
Jul 28, 2010 | 8.517 | 8.559 | 8.506 | 8.517 | 122,398 | -0.02(-0.26%) |
Jul 27, 2010 | 8.523 | 8.553 | 8.498 | 8.540 | 76,442 | +0.08(+0.99%) |
Jul 26, 2010 | 8.406 | 8.464 | 8.380 | 8.456 | 55,683 | +0.09(+1.10%) |
Jul 23, 2010 | 8.323 | 8.376 | 8.283 | 8.364 | 74,778 | +0.04(+0.49%) |
Jul 22, 2010 | 8.288 | 8.353 | 8.288 | 8.323 | 19,827 | +0.14(+1.73%) |
Jul 21, 2010 | 8.317 | 8.317 | 8.157 | 8.182 | 80,939 | -0.09(-1.14%) |
Jul 20, 2010 | 8.159 | 8.276 | 8.130 | 8.276 | 82,846 | +0.06(+0.72%) |
Jul 19, 2010 | 8.194 | 8.235 | 8.174 | 8.217 | 94,140 | +0.06(+0.69%) |
Jul 16, 2010 | 8.161 | 8.282 | 8.159 | 8.161 | 29,832 | -0.15(-1.76%) |
Jul 15, 2010 | 8.270 | 8.312 | 8.201 | 8.307 | 37,253 | +0.07(+0.81%) |
Jul 14, 2010 | 8.235 | 8.270 | 8.223 | 8.241 | 26,835 | -0.06(-0.67%) |
Jul 13, 2010 | 8.247 | 8.308 | 8.247 | 8.296 | 16,682 | +0.11(+1.32%) |
Jul 12, 2010 | 8.176 | 8.204 | 8.153 | 8.188 | 15,135 | -0.00(-0.00%) |
Jul 09, 2010 | 8.188 | 8.194 | 8.129 | 8.188 | 16,830 | +0.08(+0.99%) |
Jul 08, 2010 | 8.082 | 8.123 | 8.082 | 8.108 | 18,496 | +0.04(+0.53%) |
Jul 07, 2010 | 7.864 | 8.065 | 7.864 | 8.065 | 22,527 | +0.22(+2.85%) |
Jul 06, 2010 | 7.864 | 7.917 | 7.817 | 7.841 | 32,469 | -0.02(-0.22%) |
Jul 02, 2010 | 7.859 | 7.864 | 7.794 | 7.859 | 48,723 | +0.04(+0.53%) |
Jul 01, 2010 | 7.823 | 7.823 | 7.734 | 7.817 | 20,075 | -0.04(-0.52%) |
Jun 30, 2010 | 7.912 | 7.947 | 7.835 | 7.859 | 34,247 | -0.06(-0.73%) |
Jun 29, 2010 | 8.012 | 8.012 | 7.900 | 7.917 | 20,791 | -0.12(-1.52%) |
Jun 25, 2010 | 8.039 | 8.088 | 8.006 | 8.039 | 11,478 | -0.02(-0.25%) |
Jun 24, 2010 | 8.076 | 8.106 | 8.053 | 8.059 | 33,195 | -0.07(-0.85%) |
Jun 23, 2010 | 8.159 | 8.170 | 8.113 | 8.128 | 20,599 | -0.05(-0.67%) |
Jun 22, 2010 | 8.300 | 8.300 | 8.182 | 8.182 | 11,172 | -0.11(-1.31%) |
Jun 21, 2010 | 8.378 | 8.384 | 8.256 | 8.291 | 21,242 | -0.04(-0.49%) |
Jun 18, 2010 | 8.331 | 8.331 | 8.314 | 8.331 | 12,606 | +0.01(+0.07%) |
Jun 17, 2010 | 8.302 | 8.325 | 8.238 | 8.325 | 24,068 | +0.03(+0.35%) |
Jun 16, 2010 | 8.250 | 8.302 | 8.238 | 8.296 | 40,143 | +0.02(+0.21%) |
Jun 15, 2010 | 8.157 | 8.279 | 8.157 | 8.279 | 51,743 | +0.16(+1.93%) |
Jun 14, 2010 | 8.151 | 8.192 | 8.122 | 8.122 | 60,133 | +0.02(+0.22%) |
Jun 11, 2010 | 8.052 | 8.110 | 8.035 | 8.105 | 51,145 | +0.03(+0.36%) |
Jun 10, 2010 | 8.000 | 8.087 | 8.000 | 8.075 | 48,790 | +0.15(+1.93%) |
Jun 09, 2010 | 7.948 | 7.971 | 7.913 | 7.923 | 14,152 | +0.01(+0.13%) |
Jun 08, 2010 | 7.808 | 7.913 | 7.796 | 7.913 | 36,050 | +0.14(+1.80%) |
Jun 07, 2010 | 7.814 | 7.878 | 7.773 | 7.773 | 39,662 | +0.02(+0.30%) |
Jun 04, 2010 | 7.750 | 7.882 | 7.750 | 7.750 | 31,259 | -0.23(-2.93%) |
Jun 03, 2010 | 7.982 | 8.000 | 7.945 | 7.984 | 56,919 | +0.05(+0.60%) |
Jun 02, 2010 | 7.831 | 7.936 | 7.831 | 7.936 | 17,339 | +0.12(+1.49%) |