Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.136 | 8.182 | 7.889 | 7.956 | 721,283 | -0.21(-2.52%) |
Aug 30, 2010 | 8.275 | 8.363 | 8.157 | 8.162 | 248,290 | -0.12(-1.49%) |
Aug 27, 2010 | 8.316 | 8.383 | 8.079 | 8.285 | 258,473 | +0.05(+0.56%) |
Aug 26, 2010 | 8.275 | 8.315 | 8.172 | 8.239 | 175,721 | -0.01(-0.12%) |
Aug 25, 2010 | 8.043 | 8.394 | 8.018 | 8.249 | 400,415 | +0.16(+1.97%) |
Aug 24, 2010 | 8.090 | 8.172 | 8.033 | 8.090 | 412,492 | -0.07(-0.88%) |
Aug 23, 2010 | 8.270 | 8.352 | 8.146 | 8.162 | 150,392 | -0.07(-0.88%) |
Aug 20, 2010 | 8.229 | 8.285 | 8.213 | 8.234 | 175,606 | -0.03(-0.37%) |
Aug 19, 2010 | 8.260 | 8.358 | 8.188 | 8.265 | 204,031 | -0.03(-0.31%) |
Aug 18, 2010 | 8.239 | 8.363 | 8.222 | 8.291 | 169,514 | +0.05(+0.56%) |
Aug 17, 2010 | 8.316 | 8.316 | 8.198 | 8.244 | 231,253 | +0.00(+0.00%) |
Aug 16, 2010 | 8.172 | 8.267 | 8.090 | 8.244 | 191,563 | +0.03(+0.31%) |
Aug 13, 2010 | 8.301 | 8.337 | 8.110 | 8.219 | 327,904 | -0.09(-1.12%) |
Aug 12, 2010 | 8.095 | 8.394 | 8.095 | 8.311 | 357,117 | +0.17(+2.09%) |
Aug 11, 2010 | 8.383 | 8.399 | 8.126 | 8.141 | 411,878 | -0.35(-4.15%) |
Aug 10, 2010 | 8.489 | 8.668 | 8.458 | 8.494 | 380,135 | -0.07(-0.84%) |
Aug 09, 2010 | 8.387 | 8.601 | 8.387 | 8.566 | 426,481 | +0.17(+2.01%) |
Aug 06, 2010 | 8.330 | 8.448 | 8.238 | 8.397 | 316,718 | +0.04(+0.43%) |
Aug 05, 2010 | 8.330 | 8.494 | 8.330 | 8.361 | 320,412 | +0.02(+0.25%) |
Aug 04, 2010 | 8.259 | 8.479 | 8.259 | 8.341 | 586,550 | +0.11(+1.37%) |
Aug 03, 2010 | 8.254 | 8.484 | 8.203 | 8.228 | 664,901 | +0.04(+0.50%) |
Aug 02, 2010 | 8.228 | 8.346 | 8.106 | 8.187 | 599,028 | +0.04(+0.44%) |
Jul 30, 2010 | 8.039 | 8.203 | 8.029 | 8.152 | 352,662 | +0.07(+0.89%) |
Jul 29, 2010 | 8.208 | 8.249 | 8.065 | 8.080 | 361,872 | -0.07(-0.82%) |
Jul 28, 2010 | 8.244 | 8.310 | 8.070 | 8.146 | 362,136 | -0.08(-0.99%) |
Jul 27, 2010 | 8.152 | 8.274 | 8.136 | 8.228 | 403,427 | +0.13(+1.58%) |
Jul 26, 2010 | 8.141 | 8.238 | 8.065 | 8.101 | 686,137 | -0.12(-1.49%) |
Jul 23, 2010 | 8.146 | 8.274 | 8.126 | 8.223 | 1,036,329 | +0.07(+0.88%) |
Jul 22, 2010 | 8.182 | 8.336 | 8.136 | 8.152 | 876,243 | -0.01(-0.13%) |
Jul 21, 2010 | 8.443 | 8.525 | 8.126 | 8.162 | 1,064,169 | -0.29(-3.45%) |
Jul 20, 2010 | 8.218 | 8.627 | 8.085 | 8.453 | 1,161,314 | -0.06(-0.72%) |
Jul 19, 2010 | 7.779 | 8.642 | 7.666 | 8.514 | 3,935,666 | -0.49(-5.45%) |
Jul 16, 2010 | 9.348 | 9.404 | 8.882 | 9.005 | 742,698 | -0.41(-4.34%) |
Jul 15, 2010 | 9.394 | 9.445 | 9.199 | 9.414 | 147,229 | +0.04(+0.38%) |
Jul 14, 2010 | 9.383 | 9.450 | 9.286 | 9.378 | 140,925 | -0.02(-0.22%) |
Jul 13, 2010 | 9.302 | 9.455 | 9.062 | 9.399 | 322,723 | +0.21(+2.28%) |
Jul 12, 2010 | 9.210 | 9.424 | 9.092 | 9.189 | 243,885 | -0.08(-0.88%) |
Jul 09, 2010 | 9.138 | 9.302 | 8.928 | 9.271 | 262,532 | +0.16(+1.80%) |
Jul 08, 2010 | 9.046 | 9.153 | 8.918 | 9.107 | 314,872 | +0.14(+1.54%) |
Jul 07, 2010 | 8.847 | 9.051 | 8.704 | 8.969 | 386,895 | +0.12(+1.39%) |
Jul 06, 2010 | 9.220 | 9.240 | 8.806 | 8.847 | 439,317 | -0.27(-2.97%) |
Jul 02, 2010 | 9.164 | 9.194 | 8.995 | 9.118 | 196,238 | -0.04(-0.39%) |
Jul 01, 2010 | 9.066 | 9.194 | 8.913 | 9.153 | 423,288 | +0.06(+0.62%) |
Jun 30, 2010 | 8.867 | 9.199 | 8.867 | 9.097 | 592,680 | +0.24(+2.65%) |
Jun 29, 2010 | 8.944 | 9.087 | 8.816 | 8.862 | 462,622 | -0.20(-2.20%) |
Jun 25, 2010 | 9.046 | 9.133 | 8.918 | 9.061 | 560,982 | +0.06(+0.68%) |
Jun 24, 2010 | 8.862 | 9.046 | 8.729 | 9.000 | 438,430 | +0.08(+0.92%) |
Jun 23, 2010 | 8.862 | 8.954 | 8.842 | 8.918 | 215,014 | +0.03(+0.29%) |
Jun 22, 2010 | 9.026 | 9.087 | 8.867 | 8.893 | 349,691 | -0.09(-1.02%) |
Jun 21, 2010 | 8.969 | 9.087 | 8.816 | 8.985 | 525,316 | +0.06(+0.69%) |
Jun 18, 2010 | 9.097 | 9.276 | 8.877 | 8.923 | 883,846 | -0.18(-2.02%) |
Jun 17, 2010 | 9.240 | 9.322 | 9.107 | 9.107 | 303,449 | -0.13(-1.44%) |
Jun 16, 2010 | 9.215 | 9.353 | 9.210 | 9.240 | 478,601 | -0.01(-0.11%) |
Jun 15, 2010 | 9.204 | 9.368 | 9.158 | 9.250 | 440,845 | +0.06(+0.67%) |
Jun 14, 2010 | 9.342 | 9.450 | 9.158 | 9.189 | 212,909 | -0.08(-0.88%) |
Jun 11, 2010 | 9.112 | 9.314 | 9.082 | 9.271 | 418,629 | +0.12(+1.34%) |
Jun 10, 2010 | 9.220 | 9.455 | 8.959 | 9.148 | 589,184 | +0.03(+0.28%) |
Jun 09, 2010 | 9.353 | 9.521 | 8.995 | 9.123 | 487,597 | -0.20(-2.19%) |
Jun 08, 2010 | 9.276 | 9.424 | 9.077 | 9.327 | 689,514 | +0.07(+0.77%) |
Jun 07, 2010 | 9.649 | 9.649 | 9.245 | 9.256 | 545,965 | -0.46(-4.73%) |
Jun 04, 2010 | 9.807 | 9.945 | 9.649 | 9.715 | 469,060 | -0.25(-2.51%) |
Jun 03, 2010 | 9.726 | 10.02 | 9.659 | 9.966 | 506,233 | +0.20(+2.09%) |
Jun 02, 2010 | 9.864 | 9.884 | 9.480 | 9.761 | 719,928 | -0.13(-1.29%) |