Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.149 | 8.158 | 8.049 | 8.155 | 113,661 | +0.05(+0.61%) |
Aug 30, 2010 | 8.162 | 8.175 | 8.077 | 8.105 | 2,351,141 | -0.05(-0.63%) |
Aug 27, 2010 | 8.156 | 8.196 | 8.102 | 8.156 | 2,776,739 | +0.01(+0.16%) |
Aug 26, 2010 | 8.094 | 8.185 | 8.094 | 8.143 | 3,122,525 | +0.05(+0.61%) |
Aug 25, 2010 | 8.156 | 8.166 | 8.045 | 8.094 | 4,716,425 | -0.11(-1.31%) |
Aug 24, 2010 | 8.228 | 8.247 | 8.168 | 8.202 | 4,923,882 | -0.06(-0.78%) |
Aug 23, 2010 | 8.276 | 8.306 | 8.261 | 8.266 | 3,393,939 | +0.04(+0.51%) |
Aug 20, 2010 | 8.287 | 8.323 | 8.187 | 8.225 | 3,977,654 | +0.02(+0.25%) |
Aug 19, 2010 | 8.249 | 8.261 | 8.145 | 8.204 | 2,643 | -0.05(-0.55%) |
Aug 18, 2010 | 8.225 | 8.283 | 8.191 | 8.249 | 3,258,417 | +0.03(+0.39%) |
Aug 17, 2010 | 8.179 | 8.270 | 8.134 | 8.217 | 3,404,930 | +0.10(+1.19%) |
Aug 16, 2010 | 8.092 | 8.122 | 8.041 | 8.121 | 4,199,686 | +0.01(+0.07%) |
Aug 13, 2010 | 8.115 | 8.170 | 8.047 | 8.115 | 2,538,705 | +0.04(+0.49%) |
Aug 12, 2010 | 7.984 | 8.084 | 7.984 | 8.075 | 2,967,242 | -0.01(-0.16%) |
Aug 11, 2010 | 8.134 | 8.162 | 8.025 | 8.088 | 3,024,950 | -0.21(-2.55%) |
Aug 10, 2010 | 8.147 | 8.315 | 8.126 | 8.300 | 2,851,481 | +0.13(+1.62%) |
Aug 09, 2010 | 8.122 | 8.185 | 8.090 | 8.168 | 1,748,072 | +0.06(+0.75%) |
Aug 06, 2010 | 8.107 | 8.151 | 8.062 | 8.107 | 2,669,093 | -0.02(-0.30%) |
Aug 05, 2010 | 8.160 | 8.160 | 8.069 | 8.132 | 1,725,033 | -0.05(-0.65%) |
Aug 04, 2010 | 8.151 | 8.194 | 8.139 | 8.185 | 3,183,422 | +0.04(+0.51%) |
Aug 03, 2010 | 8.138 | 8.175 | 8.121 | 8.143 | 1,616,113 | -0.03(-0.39%) |
Aug 02, 2010 | 8.170 | 8.213 | 8.141 | 8.175 | 2,317,180 | +0.06(+0.70%) |
Jul 30, 2010 | 8.119 | 8.142 | 7.998 | 8.119 | 2,764,802 | +0.04(+0.47%) |
Jul 29, 2010 | 8.185 | 8.202 | 8.049 | 8.081 | 2,127,962 | -0.09(-1.07%) |
Jul 28, 2010 | 8.306 | 8.306 | 8.156 | 8.168 | 2,518,970 | -0.13(-1.62%) |
Jul 27, 2010 | 8.372 | 8.372 | 8.291 | 8.302 | 3,638,043 | -0.01(-0.14%) |
Jul 26, 2010 | 8.066 | 8.321 | 8.066 | 8.313 | 5,391,450 | +0.23(+2.78%) |
Jul 23, 2010 | 8.020 | 8.094 | 8.013 | 8.088 | 3,025,754 | +0.07(+0.90%) |
Jul 22, 2010 | 8.005 | 8.058 | 7.971 | 8.016 | 2,475,551 | +0.08(+0.98%) |
Jul 21, 2010 | 7.941 | 8.034 | 7.914 | 7.939 | 3,257,550 | -0.11(-1.39%) |
Jul 20, 2010 | 8.051 | 8.051 | 7.877 | 8.051 | 3,034,414 | +0.11(+1.42%) |
Jul 19, 2010 | 7.928 | 7.973 | 7.919 | 7.938 | 2,429,523 | +0.02(+0.19%) |
Jul 16, 2010 | 7.923 | 8.043 | 7.910 | 7.923 | 2,866,821 | -0.13(-1.66%) |
Jul 15, 2010 | 8.035 | 8.069 | 7.973 | 8.056 | 1,813,963 | +0.01(+0.07%) |
Jul 14, 2010 | 8.039 | 8.066 | 7.987 | 8.051 | 2,315,656 | +0.01(+0.14%) |
Jul 13, 2010 | 7.953 | 8.051 | 7.932 | 8.039 | 3,229,645 | +0.13(+1.64%) |
Jul 12, 2010 | 7.919 | 7.943 | 7.891 | 7.909 | 2,257,280 | -0.03(-0.40%) |
Jul 09, 2010 | 7.941 | 7.956 | 7.887 | 7.941 | 2,519,185 | +0.03(+0.40%) |
Jul 08, 2010 | 7.906 | 7.917 | 7.860 | 7.909 | 2,521,629 | +0.03(+0.43%) |
Jul 07, 2010 | 7.793 | 7.875 | 7.766 | 7.875 | 3,259,231 | +0.06(+0.82%) |
Jul 06, 2010 | 7.768 | 7.845 | 7.744 | 7.811 | 3,219,774 | +0.07(+0.88%) |
Jul 02, 2010 | 7.744 | 7.791 | 7.687 | 7.744 | 3,313,320 | +0.02(+0.19%) |
Jul 01, 2010 | 7.623 | 7.734 | 7.556 | 7.729 | 4,484,873 | +0.11(+1.43%) |
Jun 30, 2010 | 7.768 | 7.768 | 7.595 | 7.620 | 770 | -0.14(-1.87%) |
Jun 29, 2010 | 7.851 | 7.872 | 7.736 | 7.764 | 3,719,411 | -0.06(-0.75%) |
Jun 25, 2010 | 7.823 | 7.898 | 7.781 | 7.823 | 3,815,576 | -0.08(-1.07%) |
Jun 24, 2010 | 7.802 | 7.969 | 7.801 | 7.907 | 3,022,094 | -0.03(-0.43%) |
Jun 23, 2010 | 7.800 | 7.966 | 7.800 | 7.941 | 3,766,046 | +0.11(+1.42%) |
Jun 22, 2010 | 7.879 | 7.949 | 7.825 | 7.830 | 1,623,519 | -0.05(-0.69%) |
Jun 21, 2010 | 7.994 | 7.996 | 7.859 | 7.885 | 1,566,286 | -0.05(-0.62%) |
Jun 18, 2010 | 7.934 | 8.054 | 7.923 | 7.934 | 2,675,452 | -0.09(-1.10%) |
Jun 17, 2010 | 7.868 | 8.032 | 7.864 | 8.022 | 2,986,786 | +0.15(+1.96%) |
Jun 16, 2010 | 7.913 | 7.913 | 7.810 | 7.868 | 2,474,760 | -0.07(-0.90%) |
Jun 15, 2010 | 7.887 | 7.939 | 7.834 | 7.939 | 2,575,080 | +0.07(+0.91%) |
Jun 14, 2010 | 7.851 | 7.875 | 7.795 | 7.868 | 2,939,966 | +0.06(+0.72%) |
Jun 11, 2010 | 7.772 | 7.813 | 7.740 | 7.811 | 2,304,531 | -0.02(-0.24%) |
Jun 10, 2010 | 7.768 | 7.847 | 7.757 | 7.830 | 2,321,659 | +0.14(+1.81%) |
Jun 09, 2010 | 7.700 | 7.740 | 7.642 | 7.691 | 3,013,658 | +0.00(+0.02%) |
Jun 08, 2010 | 7.595 | 7.699 | 7.582 | 7.689 | 4,202,270 | +0.09(+1.19%) |
Jun 07, 2010 | 7.623 | 7.691 | 7.565 | 7.599 | 3,491,412 | -0.02(-0.32%) |
Jun 04, 2010 | 7.623 | 7.706 | 7.599 | 7.623 | 4,498,655 | -0.13(-1.72%) |
Jun 03, 2010 | 7.714 | 7.761 | 7.678 | 7.757 | 3,289,030 | +0.08(+1.10%) |
Jun 02, 2010 | 7.531 | 7.678 | 7.516 | 7.672 | 11,687 | +0.13(+1.75%) |