Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.762 | 7.875 | 7.727 | 7.861 | 66,721 | +0.13(+1.73%) |
Aug 30, 2010 | 7.811 | 7.825 | 7.685 | 7.727 | 43,284 | -0.13(-1.70%) |
Aug 27, 2010 | 7.818 | 7.868 | 7.692 | 7.861 | 78,072 | +0.13(+1.64%) |
Aug 26, 2010 | 7.776 | 7.832 | 7.713 | 7.734 | 34,520 | +0.01(+0.09%) |
Aug 25, 2010 | 7.558 | 7.734 | 7.558 | 7.727 | 31,903 | +0.13(+1.76%) |
Aug 24, 2010 | 7.523 | 7.664 | 7.523 | 7.593 | 49,000 | +0.04(+0.47%) |
Aug 23, 2010 | 7.755 | 7.903 | 7.527 | 7.558 | 56,226 | -0.12(-1.56%) |
Aug 20, 2010 | 7.586 | 7.706 | 7.516 | 7.678 | 83,588 | +0.08(+1.06%) |
Aug 19, 2010 | 7.861 | 7.889 | 7.516 | 7.597 | 80,013 | -0.32(-4.04%) |
Aug 18, 2010 | 8.029 | 8.086 | 7.825 | 7.917 | 70,234 | -0.15(-1.83%) |
Aug 17, 2010 | 7.987 | 8.149 | 7.903 | 8.064 | 60,161 | +0.09(+1.15%) |
Aug 16, 2010 | 7.804 | 7.980 | 7.804 | 7.973 | 47,599 | +0.12(+1.52%) |
Aug 13, 2010 | 7.804 | 7.889 | 7.804 | 7.854 | 38,329 | +0.01(+0.18%) |
Aug 12, 2010 | 7.593 | 7.896 | 7.579 | 7.839 | 72,498 | +0.15(+2.01%) |
Aug 11, 2010 | 8.100 | 8.100 | 7.467 | 7.685 | 137,147 | -0.52(-6.34%) |
Aug 10, 2010 | 8.395 | 8.451 | 8.184 | 8.205 | 61,178 | -0.31(-3.63%) |
Aug 09, 2010 | 8.507 | 8.534 | 8.332 | 8.514 | 15,072 | +0.05(+0.58%) |
Aug 06, 2010 | 8.543 | 8.585 | 8.296 | 8.465 | 37,592 | -0.15(-1.71%) |
Aug 05, 2010 | 8.775 | 8.796 | 8.613 | 8.613 | 15,471 | -0.22(-2.55%) |
Aug 04, 2010 | 8.739 | 8.908 | 8.655 | 8.838 | 40,344 | +0.12(+1.37%) |
Aug 03, 2010 | 8.789 | 8.929 | 8.718 | 8.718 | 27,101 | -0.13(-1.43%) |
Aug 02, 2010 | 9.035 | 9.035 | 8.725 | 8.845 | 79,194 | -0.10(-1.10%) |
Jul 30, 2010 | 8.789 | 9.000 | 8.789 | 8.943 | 28,895 | +0.03(+0.32%) |
Jul 29, 2010 | 9.140 | 9.140 | 8.789 | 8.915 | 44,375 | -0.13(-1.48%) |
Jul 28, 2010 | 8.936 | 9.140 | 8.768 | 9.049 | 52,094 | +0.13(+1.50%) |
Jul 27, 2010 | 9.014 | 9.119 | 8.873 | 8.915 | 49,141 | -0.10(-1.09%) |
Jul 26, 2010 | 8.936 | 9.014 | 8.813 | 9.014 | 44,971 | +0.08(+0.87%) |
Jul 23, 2010 | 8.704 | 8.964 | 8.669 | 8.936 | 32,732 | +0.15(+1.68%) |
Jul 22, 2010 | 8.592 | 8.803 | 8.592 | 8.789 | 77,823 | +0.34(+3.99%) |
Jul 21, 2010 | 8.789 | 8.789 | 8.451 | 8.451 | 33,739 | -0.29(-3.30%) |
Jul 20, 2010 | 8.416 | 8.739 | 8.353 | 8.739 | 23,757 | +0.21(+2.47%) |
Jul 19, 2010 | 8.409 | 8.543 | 8.409 | 8.528 | 21,347 | +0.08(+1.00%) |
Jul 16, 2010 | 8.704 | 8.845 | 8.423 | 8.444 | 62,582 | -0.35(-4.00%) |
Jul 15, 2010 | 8.789 | 8.845 | 8.620 | 8.796 | 48,359 | +0.01(+0.16%) |
Jul 14, 2010 | 8.761 | 8.873 | 8.753 | 8.782 | 55,398 | -0.02(-0.24%) |
Jul 13, 2010 | 8.739 | 8.873 | 8.739 | 8.803 | 118,397 | +0.18(+2.04%) |
Jul 12, 2010 | 8.711 | 8.789 | 8.627 | 8.627 | 20,469 | -0.18(-2.00%) |
Jul 09, 2010 | 8.768 | 8.817 | 8.768 | 8.803 | 33,335 | +0.05(+0.56%) |
Jul 08, 2010 | 8.838 | 8.838 | 8.648 | 8.753 | 31,407 | -0.04(-0.40%) |
Jul 07, 2010 | 8.543 | 8.796 | 8.543 | 8.789 | 48,146 | +0.30(+3.56%) |
Jul 06, 2010 | 8.711 | 8.746 | 8.437 | 8.486 | 37,680 | -0.08(-0.90%) |
Jul 02, 2010 | 8.768 | 8.775 | 8.564 | 8.564 | 24,767 | -0.17(-1.93%) |
Jul 01, 2010 | 8.620 | 8.789 | 8.514 | 8.732 | 34,304 | +0.08(+0.89%) |
Jun 30, 2010 | 8.711 | 8.866 | 8.578 | 8.655 | 35,335 | -0.03(-0.32%) |
Jun 29, 2010 | 8.796 | 8.845 | 8.592 | 8.683 | 47,124 | -0.11(-1.28%) |
Jun 25, 2010 | 9.021 | 9.021 | 8.648 | 8.796 | 364,365 | -0.16(-1.81%) |
Jun 24, 2010 | 8.929 | 9.042 | 8.841 | 8.957 | 18,229 | -0.05(-0.55%) |
Jun 23, 2010 | 8.964 | 9.017 | 8.880 | 9.007 | 24,470 | +0.06(+0.71%) |
Jun 22, 2010 | 9.000 | 9.035 | 8.929 | 8.943 | 54,591 | +0.00(+0.00%) |
Jun 21, 2010 | 9.077 | 9.077 | 8.915 | 8.943 | 28,121 | -0.06(-0.63%) |
Jun 18, 2010 | 9.014 | 9.014 | 8.922 | 9.000 | 81,623 | +0.05(+0.55%) |
Jun 17, 2010 | 9.070 | 9.070 | 8.929 | 8.950 | 48,491 | -0.05(-0.55%) |
Jun 16, 2010 | 8.803 | 9.063 | 8.803 | 9.000 | 46,834 | +0.13(+1.43%) |
Jun 15, 2010 | 8.873 | 8.964 | 8.697 | 8.873 | 81,761 | +0.06(+0.64%) |
Jun 14, 2010 | 8.894 | 9.035 | 8.746 | 8.817 | 68,402 | +0.01(+0.08%) |
Jun 11, 2010 | 8.733 | 8.831 | 8.649 | 8.810 | 35,370 | +0.09(+1.04%) |
Jun 10, 2010 | 8.663 | 8.782 | 8.600 | 8.719 | 49,921 | +0.17(+1.97%) |
Jun 09, 2010 | 8.600 | 8.712 | 8.502 | 8.551 | 53,831 | +0.00(+0.00%) |
Jun 08, 2010 | 8.551 | 8.586 | 8.306 | 8.551 | 56,443 | +0.01(+0.08%) |
Jun 07, 2010 | 8.481 | 8.670 | 8.474 | 8.544 | 44,005 | +0.08(+0.91%) |
Jun 04, 2010 | 8.747 | 8.866 | 8.425 | 8.467 | 88,218 | -0.56(-6.21%) |
Jun 03, 2010 | 9.034 | 9.111 | 8.927 | 9.027 | 64,601 | -0.04(-0.46%) |
Jun 02, 2010 | 8.712 | 9.069 | 8.509 | 9.069 | 82,755 | +0.39(+4.52%) |