Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.576 | 7.684 | 7.576 | 7.654 | 4,511,800 | +0.05(+0.59%) |
Aug 30, 2010 | 7.702 | 7.708 | 7.606 | 7.609 | 3,077,867 | -0.10(-1.29%) |
Aug 27, 2010 | 7.732 | 7.732 | 7.606 | 7.708 | 4,505,681 | +0.07(+0.95%) |
Aug 26, 2010 | 7.738 | 7.781 | 7.636 | 7.636 | 3,411,576 | -0.07(-0.86%) |
Aug 25, 2010 | 7.714 | 7.769 | 7.639 | 7.702 | 5,588,000 | -0.04(-0.47%) |
Aug 24, 2010 | 7.865 | 7.865 | 7.732 | 7.738 | 6,243,686 | -0.18(-2.28%) |
Aug 23, 2010 | 7.998 | 8.034 | 7.913 | 7.919 | 14,463,408 | -0.06(-0.76%) |
Aug 20, 2010 | 7.895 | 7.986 | 7.877 | 7.979 | 6,685,541 | +0.07(+0.84%) |
Aug 19, 2010 | 8.046 | 8.130 | 7.907 | 7.913 | 4,896,553 | -0.18(-2.23%) |
Aug 18, 2010 | 8.112 | 8.136 | 8.046 | 8.094 | 5,098,330 | -0.03(-0.33%) |
Aug 17, 2010 | 8.088 | 8.184 | 8.046 | 8.121 | 4,381,721 | +0.07(+0.86%) |
Aug 16, 2010 | 7.967 | 8.052 | 7.907 | 8.052 | 4,611,092 | +0.09(+1.10%) |
Aug 13, 2010 | 7.961 | 8.052 | 7.925 | 7.964 | 3,793,449 | -0.02(-0.26%) |
Aug 12, 2010 | 7.986 | 8.082 | 7.955 | 7.986 | 5,954,310 | -0.09(-1.12%) |
Aug 11, 2010 | 8.221 | 8.227 | 8.064 | 8.076 | 5,789,362 | -0.21(-2.55%) |
Aug 10, 2010 | 8.209 | 8.371 | 8.178 | 8.287 | 8,244,872 | +0.04(+0.51%) |
Aug 09, 2010 | 8.245 | 8.257 | 8.142 | 8.245 | 3,893,815 | +0.07(+0.81%) |
Aug 06, 2010 | 8.221 | 8.263 | 8.088 | 8.178 | 5,379,080 | -0.07(-0.80%) |
Aug 05, 2010 | 8.209 | 8.263 | 8.202 | 8.245 | 5,002,973 | +0.01(+0.07%) |
Aug 04, 2010 | 8.311 | 8.329 | 8.215 | 8.239 | 4,104,615 | -0.05(-0.58%) |
Aug 03, 2010 | 8.365 | 8.389 | 8.251 | 8.287 | 7,321,294 | -0.09(-1.08%) |
Aug 02, 2010 | 8.413 | 8.431 | 8.275 | 8.377 | 6,511,591 | +0.04(+0.43%) |
Jul 30, 2010 | 8.317 | 8.377 | 8.299 | 8.341 | 5,288,508 | +0.00(+0.00%) |
Jul 29, 2010 | 8.444 | 8.510 | 8.299 | 8.341 | 10,348,773 | -0.07(-0.86%) |
Jul 28, 2010 | 8.438 | 8.558 | 8.359 | 8.413 | 4,626,417 | -0.05(-0.61%) |
Jul 27, 2010 | 8.477 | 8.554 | 8.357 | 8.465 | 8,578,056 | +0.01(+0.14%) |
Jul 26, 2010 | 8.429 | 8.488 | 8.351 | 8.453 | 5,153,767 | +0.08(+0.93%) |
Jul 23, 2010 | 8.304 | 8.381 | 8.161 | 8.375 | 7,643,730 | +0.07(+0.86%) |
Jul 22, 2010 | 8.220 | 8.334 | 8.173 | 8.304 | 5,925,984 | +0.18(+2.20%) |
Jul 21, 2010 | 8.435 | 8.435 | 8.107 | 8.125 | 8,451,799 | -0.27(-3.20%) |
Jul 20, 2010 | 8.161 | 8.399 | 8.137 | 8.393 | 6,113,410 | +0.18(+2.18%) |
Jul 19, 2010 | 8.131 | 8.280 | 8.080 | 8.214 | 7,954,089 | +0.09(+1.10%) |
Jul 16, 2010 | 8.345 | 8.375 | 8.029 | 8.125 | 14,516,742 | -0.31(-3.67%) |
Jul 15, 2010 | 8.393 | 8.483 | 8.250 | 8.435 | 9,866,773 | +0.04(+0.43%) |
Jul 14, 2010 | 8.393 | 8.423 | 8.339 | 8.399 | 5,085,995 | -0.01(-0.14%) |
Jul 13, 2010 | 8.494 | 8.548 | 8.375 | 8.411 | 12,698,685 | +0.00(+0.00%) |
Jul 12, 2010 | 8.226 | 8.494 | 8.226 | 8.411 | 10,285,913 | +0.14(+1.66%) |
Jul 09, 2010 | 8.190 | 8.280 | 8.155 | 8.274 | 4,821,072 | +0.10(+1.17%) |
Jul 08, 2010 | 8.214 | 8.310 | 8.059 | 8.179 | 9,417,346 | -0.05(-0.65%) |
Jul 07, 2010 | 7.994 | 8.244 | 7.988 | 8.232 | 6,579,391 | +0.23(+2.91%) |
Jul 06, 2010 | 8.131 | 8.149 | 7.952 | 8.000 | 19,913,214 | +0.04(+0.45%) |
Jul 02, 2010 | 8.137 | 8.143 | 7.910 | 7.964 | 6,683,877 | -0.10(-1.18%) |
Jul 01, 2010 | 8.035 | 8.161 | 7.910 | 8.059 | 9,560,339 | +0.01(+0.15%) |
Jun 30, 2010 | 8.101 | 8.226 | 8.041 | 8.047 | 11,973,495 | -0.02(-0.22%) |
Jun 29, 2010 | 8.155 | 8.196 | 8.047 | 8.065 | 12,940,154 | -0.29(-3.43%) |
Jun 25, 2010 | 8.304 | 8.356 | 8.217 | 8.351 | 9,179,910 | +0.08(+1.01%) |
Jun 24, 2010 | 8.375 | 8.423 | 8.244 | 8.268 | 9,257,733 | -0.15(-1.77%) |
Jun 23, 2010 | 8.453 | 8.530 | 8.375 | 8.417 | 7,162,383 | -0.05(-0.56%) |
Jun 22, 2010 | 8.733 | 8.745 | 8.441 | 8.465 | 12,055,384 | -0.27(-3.14%) |
Jun 21, 2010 | 8.697 | 8.739 | 8.655 | 8.739 | 9,231,024 | +0.07(+0.83%) |
Jun 18, 2010 | 8.709 | 8.757 | 8.626 | 8.667 | 9,297,325 | -0.02(-0.27%) |
Jun 17, 2010 | 8.745 | 8.745 | 8.578 | 8.691 | 8,227,883 | +0.00(+0.00%) |
Jun 16, 2010 | 8.453 | 8.763 | 8.405 | 8.691 | 20,217,960 | +0.23(+2.75%) |
Jun 15, 2010 | 8.417 | 8.483 | 8.375 | 8.459 | 9,429,031 | +0.07(+0.78%) |
Jun 14, 2010 | 8.483 | 8.530 | 8.387 | 8.393 | 6,246,510 | -0.06(-0.71%) |
Jun 11, 2010 | 8.405 | 8.465 | 8.357 | 8.453 | 8,361,662 | -0.04(-0.42%) |
Jun 10, 2010 | 8.512 | 8.518 | 8.345 | 8.488 | 10,615,815 | +0.11(+1.35%) |
Jun 09, 2010 | 8.494 | 8.524 | 8.351 | 8.375 | 12,247,824 | -0.05(-0.64%) |
Jun 08, 2010 | 8.351 | 8.453 | 8.310 | 8.429 | 12,295,244 | +0.08(+1.00%) |
Jun 07, 2010 | 8.334 | 8.494 | 8.310 | 8.345 | 9,949,561 | +0.04(+0.43%) |
Jun 04, 2010 | 8.214 | 8.512 | 8.196 | 8.310 | 18,428,536 | +0.01(+0.14%) |
Jun 03, 2010 | 8.310 | 8.363 | 8.283 | 8.298 | 9,342,374 | -0.04(-0.43%) |
Jun 02, 2010 | 8.298 | 8.334 | 8.250 | 8.334 | 10,069,678 | +0.08(+1.01%) |