Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.850 | 7.920 | 7.580 | 7.600 | 101,642 | -0.26(-3.31%) |
Aug 30, 2010 | 8.120 | 8.190 | 7.850 | 7.860 | 53,626 | -0.28(-3.44%) |
Aug 27, 2010 | 8.090 | 8.230 | 7.750 | 8.140 | 62,832 | +0.16(+2.01%) |
Aug 26, 2010 | 8.080 | 8.300 | 7.935 | 7.980 | 53,463 | -0.10(-1.24%) |
Aug 25, 2010 | 8.010 | 8.190 | 7.820 | 8.080 | 53,695 | +0.06(+0.75%) |
Aug 24, 2010 | 8.060 | 8.210 | 8.000 | 8.020 | 41,669 | -0.12(-1.47%) |
Aug 23, 2010 | 8.500 | 8.700 | 8.120 | 8.140 | 129,692 | -0.31(-3.67%) |
Aug 20, 2010 | 8.440 | 8.560 | 8.360 | 8.450 | 78,806 | +0.00(+0.00%) |
Aug 19, 2010 | 9.010 | 9.150 | 8.420 | 8.450 | 78,046 | -0.64(-7.04%) |
Aug 18, 2010 | 9.120 | 9.240 | 8.930 | 9.090 | 64,630 | -0.04(-0.44%) |
Aug 17, 2010 | 8.870 | 9.180 | 8.737 | 9.130 | 56,635 | +0.37(+4.22%) |
Aug 16, 2010 | 8.510 | 8.930 | 8.510 | 8.760 | 53,680 | +0.19(+2.22%) |
Aug 13, 2010 | 8.850 | 9.230 | 8.540 | 8.570 | 72,922 | -0.28(-3.16%) |
Aug 12, 2010 | 8.730 | 9.000 | 8.650 | 8.850 | 61,135 | +0.00(+0.00%) |
Aug 11, 2010 | 9.260 | 9.260 | 8.730 | 8.850 | 97,142 | -0.50(-5.35%) |
Aug 10, 2010 | 9.200 | 9.530 | 9.180 | 9.350 | 88,378 | +0.02(+0.21%) |
Aug 09, 2010 | 9.260 | 9.350 | 9.180 | 9.330 | 100,890 | +0.17(+1.86%) |
Aug 06, 2010 | 9.090 | 9.190 | 8.910 | 9.160 | 50,221 | -0.04(-0.43%) |
Aug 05, 2010 | 9.160 | 9.270 | 9.048 | 9.200 | 78,066 | -0.05(-0.54%) |
Aug 04, 2010 | 8.820 | 9.310 | 8.820 | 9.250 | 108,689 | +0.45(+5.11%) |
Aug 03, 2010 | 8.590 | 8.930 | 8.560 | 8.800 | 106,739 | +0.21(+2.44%) |
Aug 02, 2010 | 8.470 | 8.710 | 8.350 | 8.590 | 88,668 | +0.28(+3.37%) |
Jul 30, 2010 | 8.380 | 8.700 | 8.170 | 8.310 | 79,814 | -0.20(-2.35%) |
Jul 29, 2010 | 8.720 | 8.720 | 8.370 | 8.510 | 53,324 | -0.08(-0.93%) |
Jul 28, 2010 | 8.800 | 8.850 | 8.510 | 8.590 | 69,182 | -0.20(-2.28%) |
Jul 27, 2010 | 9.010 | 9.070 | 8.730 | 8.790 | 109,232 | -0.19(-2.12%) |
Jul 26, 2010 | 9.070 | 9.070 | 8.730 | 8.980 | 94,922 | -0.09(-0.99%) |
Jul 23, 2010 | 8.630 | 9.150 | 8.630 | 9.070 | 190,524 | +0.43(+4.98%) |
Jul 22, 2010 | 8.080 | 8.707 | 8.080 | 8.640 | 117,787 | +0.68(+8.54%) |
Jul 21, 2010 | 8.420 | 8.420 | 7.940 | 7.960 | 47,394 | -0.38(-4.56%) |
Jul 20, 2010 | 7.970 | 8.400 | 7.890 | 8.340 | 52,934 | +0.29(+3.60%) |
Jul 19, 2010 | 8.110 | 8.155 | 7.890 | 8.050 | 49,745 | -0.01(-0.12%) |
Jul 16, 2010 | 8.220 | 8.310 | 8.050 | 8.060 | 91,903 | -0.24(-2.89%) |
Jul 15, 2010 | 8.280 | 8.350 | 8.160 | 8.300 | 67,004 | +0.01(+0.12%) |
Jul 14, 2010 | 8.240 | 8.417 | 8.190 | 8.290 | 65,349 | +0.00(+0.00%) |
Jul 13, 2010 | 7.890 | 8.310 | 7.830 | 8.290 | 96,255 | +0.52(+6.69%) |
Jul 12, 2010 | 8.030 | 8.310 | 7.710 | 7.770 | 53,703 | -0.31(-3.84%) |
Jul 09, 2010 | 7.760 | 8.100 | 7.720 | 8.080 | 64,938 | +0.29(+3.72%) |
Jul 08, 2010 | 7.690 | 7.820 | 7.500 | 7.790 | 68,502 | +0.16(+2.10%) |
Jul 07, 2010 | 7.420 | 7.630 | 7.290 | 7.630 | 64,432 | +0.26(+3.53%) |
Jul 06, 2010 | 7.700 | 7.770 | 7.300 | 7.370 | 119,319 | -0.19(-2.51%) |
Jul 02, 2010 | 7.980 | 8.070 | 7.560 | 7.560 | 74,114 | -0.34(-4.30%) |
Jul 01, 2010 | 8.240 | 8.380 | 7.810 | 7.900 | 90,162 | -0.37(-4.47%) |
Jun 30, 2010 | 8.050 | 8.310 | 8.020 | 8.270 | 84,319 | +0.24(+2.99%) |
Jun 29, 2010 | 8.120 | 8.160 | 7.950 | 8.030 | 89,497 | -0.55(-6.41%) |
Jun 25, 2010 | 8.310 | 8.590 | 8.220 | 8.580 | 369,752 | +0.33(+4.00%) |
Jun 24, 2010 | 8.290 | 8.400 | 8.160 | 8.250 | 37,545 | -0.07(-0.84%) |
Jun 23, 2010 | 8.360 | 8.480 | 8.127 | 8.320 | 53,201 | -0.04(-0.48%) |
Jun 22, 2010 | 8.360 | 8.620 | 8.330 | 8.360 | 60,548 | +0.00(+0.00%) |
Jun 21, 2010 | 8.550 | 8.550 | 8.220 | 8.360 | 49,754 | -0.09(-1.07%) |
Jun 18, 2010 | 8.450 | 8.760 | 8.410 | 8.450 | 123,243 | +0.05(+0.60%) |
Jun 17, 2010 | 8.180 | 8.500 | 8.140 | 8.400 | 60,660 | +0.22(+2.69%) |
Jun 16, 2010 | 8.540 | 8.590 | 8.050 | 8.180 | 140,415 | -0.40(-4.66%) |
Jun 15, 2010 | 8.270 | 8.640 | 8.160 | 8.580 | 103,244 | +0.34(+4.13%) |
Jun 14, 2010 | 8.260 | 8.440 | 8.210 | 8.240 | 99,294 | +0.03(+0.37%) |
Jun 11, 2010 | 8.040 | 8.440 | 8.040 | 8.210 | 96,796 | +0.11(+1.36%) |
Jun 10, 2010 | 8.030 | 8.170 | 7.960 | 8.100 | 114,448 | +0.15(+1.89%) |
Jun 09, 2010 | 8.270 | 8.310 | 7.860 | 7.950 | 118,902 | -0.23(-2.81%) |
Jun 08, 2010 | 8.560 | 8.650 | 8.160 | 8.180 | 175,258 | -0.36(-4.22%) |
Jun 07, 2010 | 9.050 | 9.050 | 8.510 | 8.540 | 96,346 | -0.48(-5.32%) |
Jun 04, 2010 | 9.620 | 9.690 | 9.000 | 9.020 | 117,456 | -0.76(-7.77%) |
Jun 03, 2010 | 9.460 | 9.940 | 9.460 | 9.780 | 127,580 | +0.28(+2.95%) |
Jun 02, 2010 | 8.820 | 9.580 | 8.820 | 9.500 | 123,323 | +0.68(+7.71%) |