Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.862 | 7.905 | 7.785 | 7.789 | 383,658 | -0.12(-1.51%) |
Aug 30, 2010 | 8.007 | 8.029 | 7.879 | 7.909 | 223,889 | -0.12(-1.49%) |
Aug 27, 2010 | 8.029 | 8.033 | 7.866 | 8.029 | 439,883 | +0.10(+1.25%) |
Aug 26, 2010 | 7.930 | 8.027 | 7.887 | 7.930 | 235 | +0.02(+0.21%) |
Aug 25, 2010 | 7.853 | 7.925 | 7.687 | 7.913 | 2,493 | +0.00(+0.05%) |
Aug 24, 2010 | 7.972 | 7.993 | 7.866 | 7.908 | 705 | -0.14(-1.77%) |
Aug 23, 2010 | 8.015 | 8.134 | 7.993 | 8.051 | 303,904 | +0.03(+0.40%) |
Aug 20, 2010 | 8.074 | 8.100 | 7.972 | 8.019 | 270,492 | -0.05(-0.58%) |
Aug 19, 2010 | 8.002 | 8.108 | 7.972 | 8.066 | 387,531 | +0.00(+0.05%) |
Aug 18, 2010 | 8.087 | 8.091 | 7.972 | 8.061 | 273,663 | +0.02(+0.21%) |
Aug 17, 2010 | 7.968 | 8.142 | 7.964 | 8.044 | 359,669 | +0.10(+1.23%) |
Aug 16, 2010 | 7.913 | 7.968 | 7.866 | 7.947 | 335,816 | +0.06(+0.70%) |
Aug 13, 2010 | 7.891 | 7.968 | 7.853 | 7.891 | 339,297 | +0.04(+0.54%) |
Aug 12, 2010 | 7.934 | 7.934 | 7.764 | 7.849 | 486,669 | -0.09(-1.12%) |
Aug 11, 2010 | 8.066 | 8.105 | 7.930 | 7.938 | 523,002 | -0.25(-3.06%) |
Aug 10, 2010 | 8.180 | 8.227 | 8.100 | 8.189 | 375,143 | -0.06(-0.72%) |
Aug 09, 2010 | 8.180 | 8.253 | 8.125 | 8.248 | 300,896 | +0.07(+0.88%) |
Aug 06, 2010 | 8.176 | 8.244 | 8.104 | 8.176 | 311,092 | -0.08(-0.98%) |
Aug 05, 2010 | 8.291 | 8.291 | 8.210 | 8.257 | 290,731 | -0.03(-0.41%) |
Aug 04, 2010 | 8.206 | 8.304 | 8.202 | 8.291 | 371,641 | +0.09(+1.04%) |
Aug 03, 2010 | 8.240 | 8.274 | 8.189 | 8.206 | 327,130 | +0.00(+0.05%) |
Aug 02, 2010 | 8.253 | 8.287 | 8.176 | 8.202 | 539,371 | +0.07(+0.84%) |
Jul 30, 2010 | 8.134 | 8.155 | 8.006 | 8.134 | 269,822 | +0.04(+0.47%) |
Jul 29, 2010 | 8.117 | 8.146 | 7.972 | 8.095 | 419,042 | +0.11(+1.38%) |
Jul 28, 2010 | 8.100 | 8.142 | 7.956 | 7.985 | 529,853 | -0.10(-1.28%) |
Jul 27, 2010 | 8.232 | 8.266 | 8.067 | 8.088 | 774,379 | -0.16(-1.95%) |
Jul 26, 2010 | 8.181 | 8.265 | 8.160 | 8.249 | 403,766 | +0.06(+0.77%) |
Jul 23, 2010 | 8.236 | 8.236 | 8.093 | 8.186 | 474,801 | +0.05(+0.62%) |
Jul 22, 2010 | 8.093 | 8.177 | 8.046 | 8.135 | 640,680 | +0.12(+1.53%) |
Jul 21, 2010 | 8.012 | 8.071 | 7.894 | 8.012 | 354,654 | +0.03(+0.32%) |
Jul 20, 2010 | 7.924 | 8.029 | 7.759 | 7.987 | 341,412 | +0.11(+1.34%) |
Jul 19, 2010 | 7.869 | 7.953 | 7.809 | 7.881 | 299,069 | +0.02(+0.27%) |
Jul 16, 2010 | 7.860 | 8.042 | 7.822 | 7.860 | 324,320 | -0.16(-2.05%) |
Jul 15, 2010 | 8.071 | 8.093 | 7.902 | 8.025 | 526,305 | +0.00(+0.05%) |
Jul 14, 2010 | 7.970 | 8.076 | 7.970 | 8.021 | 342,025 | -0.02(-0.21%) |
Jul 13, 2010 | 8.067 | 8.097 | 8.021 | 8.038 | 364,295 | +0.04(+0.53%) |
Jul 12, 2010 | 7.940 | 8.021 | 7.924 | 7.995 | 267,935 | -0.02(-0.26%) |
Jul 09, 2010 | 8.017 | 8.025 | 7.843 | 8.017 | 285,827 | +0.11(+1.44%) |
Jul 08, 2010 | 7.809 | 7.902 | 7.755 | 7.902 | 396,347 | +0.15(+1.96%) |
Jul 07, 2010 | 7.564 | 7.755 | 7.564 | 7.750 | 489,641 | +0.21(+2.80%) |
Jul 06, 2010 | 7.547 | 7.687 | 7.463 | 7.539 | 430,690 | +0.05(+0.68%) |
Jul 02, 2010 | 7.488 | 7.649 | 7.357 | 7.488 | 532,320 | +0.00(+0.00%) |
Jul 01, 2010 | 7.717 | 7.717 | 7.184 | 7.488 | 1,445,893 | -0.24(-3.12%) |
Jun 30, 2010 | 7.919 | 7.987 | 7.695 | 7.729 | 355,161 | -0.08(-1.08%) |
Jun 29, 2010 | 7.805 | 7.881 | 7.657 | 7.814 | 702,707 | -0.31(-3.82%) |
Jun 25, 2010 | 8.124 | 8.193 | 7.968 | 8.124 | 504,823 | +0.17(+2.11%) |
Jun 24, 2010 | 8.044 | 8.056 | 7.914 | 7.956 | 420,776 | -0.09(-1.15%) |
Jun 23, 2010 | 8.162 | 8.162 | 7.926 | 8.048 | 406,165 | -0.02(-0.21%) |
Jun 22, 2010 | 8.073 | 8.267 | 7.956 | 8.065 | 762,957 | -0.01(-0.16%) |
Jun 21, 2010 | 8.288 | 8.315 | 8.002 | 8.078 | 1,310,917 | -0.08(-1.03%) |
Jun 18, 2010 | 8.162 | 8.208 | 8.094 | 8.162 | 422,815 | +0.00(+0.05%) |
Jun 17, 2010 | 8.229 | 8.241 | 8.094 | 8.157 | 561,684 | -0.07(-0.87%) |
Jun 16, 2010 | 8.073 | 8.283 | 8.052 | 8.229 | 845,425 | +0.07(+0.88%) |
Jun 15, 2010 | 8.115 | 8.178 | 8.052 | 8.157 | 3,070 | +0.17(+2.16%) |
Jun 14, 2010 | 8.057 | 8.166 | 7.964 | 7.985 | 778,075 | +0.05(+0.63%) |
Jun 11, 2010 | 7.822 | 7.935 | 7.746 | 7.935 | 678,004 | +0.07(+0.91%) |
Jun 10, 2010 | 7.784 | 7.868 | 7.744 | 7.863 | 633,922 | +0.24(+3.14%) |
Jun 09, 2010 | 7.654 | 7.817 | 7.565 | 7.624 | 668,631 | +0.04(+0.50%) |
Jun 08, 2010 | 7.376 | 7.586 | 7.297 | 7.586 | 746,676 | +0.19(+2.61%) |
Jun 07, 2010 | 7.460 | 7.603 | 7.372 | 7.393 | 545,980 | -0.07(-0.96%) |
Jun 04, 2010 | 7.465 | 7.889 | 7.347 | 7.465 | 1,096,153 | -0.25(-3.26%) |
Jun 03, 2010 | 7.523 | 7.738 | 7.460 | 7.717 | 681,329 | +0.17(+2.28%) |
Jun 02, 2010 | 7.276 | 7.544 | 7.246 | 7.544 | 479,111 | +0.35(+4.90%) |