Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.279 | 8.421 | 8.241 | 8.289 | 53,281 | -0.14(-1.63%) |
Aug 30, 2010 | 8.527 | 8.587 | 8.427 | 8.427 | 12,579,509 | -0.15(-1.75%) |
Aug 27, 2010 | 8.569 | 8.639 | 8.389 | 8.577 | 16,505,222 | +0.08(+0.96%) |
Aug 26, 2010 | 8.496 | 8.585 | 8.429 | 8.496 | 15,360 | -0.06(-0.75%) |
Aug 25, 2010 | 8.469 | 8.602 | 8.396 | 8.560 | 17,867,616 | +0.07(+0.86%) |
Aug 24, 2010 | 8.546 | 8.652 | 8.473 | 8.487 | 2,611 | -0.14(-1.64%) |
Aug 23, 2010 | 8.714 | 8.783 | 8.629 | 8.629 | 16,160,853 | -0.07(-0.86%) |
Aug 20, 2010 | 8.662 | 8.789 | 8.656 | 8.704 | 17,676,644 | -0.03(-0.36%) |
Aug 19, 2010 | 8.725 | 8.829 | 8.621 | 8.735 | 2,611 | -0.03(-0.38%) |
Aug 18, 2010 | 8.704 | 8.802 | 8.619 | 8.769 | 19,186,248 | +0.06(+0.74%) |
Aug 17, 2010 | 8.691 | 8.854 | 8.675 | 8.704 | 1,440 | +0.09(+0.99%) |
Aug 16, 2010 | 8.477 | 8.746 | 8.458 | 8.619 | 23,685,784 | +0.10(+1.15%) |
Aug 13, 2010 | 8.521 | 8.677 | 8.512 | 8.521 | 15,183,537 | -0.17(-2.01%) |
Aug 12, 2010 | 8.619 | 8.721 | 8.569 | 8.696 | 15,852,091 | -0.01(-0.14%) |
Aug 11, 2010 | 8.756 | 8.810 | 8.654 | 8.708 | 15,976,173 | -0.16(-1.79%) |
Aug 10, 2010 | 8.866 | 8.958 | 8.819 | 8.866 | 480 | -0.06(-0.63%) |
Aug 09, 2010 | 8.672 | 8.941 | 8.672 | 8.923 | 19,650,032 | +0.27(+3.12%) |
Aug 06, 2010 | 8.653 | 8.662 | 8.501 | 8.653 | 17,855,484 | -0.07(-0.76%) |
Aug 05, 2010 | 8.483 | 8.800 | 8.433 | 8.719 | 39,806,888 | +0.18(+2.09%) |
Aug 04, 2010 | 8.580 | 8.636 | 8.518 | 8.541 | 1,661 | +0.02(+0.29%) |
Aug 03, 2010 | 8.680 | 8.701 | 8.439 | 8.516 | 21,777,104 | -0.20(-2.31%) |
Aug 02, 2010 | 8.705 | 8.796 | 8.661 | 8.717 | 26,297,264 | +0.10(+1.13%) |
Jul 30, 2010 | 8.620 | 8.640 | 8.393 | 8.620 | 27,299,028 | +0.12(+1.44%) |
Jul 29, 2010 | 8.682 | 8.709 | 8.321 | 8.497 | 37,633,372 | -0.15(-1.68%) |
Jul 28, 2010 | 8.642 | 8.889 | 8.615 | 8.642 | 1,570 | -0.13(-1.49%) |
Jul 27, 2010 | 8.773 | 8.939 | 8.680 | 8.773 | 2,095 | -0.15(-1.63%) |
Jul 26, 2010 | 8.873 | 8.923 | 8.792 | 8.919 | 14,289,701 | +0.02(+0.19%) |
Jul 23, 2010 | 8.779 | 8.906 | 8.719 | 8.902 | 13,425,893 | +0.13(+1.49%) |
Jul 22, 2010 | 8.730 | 8.833 | 8.717 | 8.771 | 21,228,174 | +0.11(+1.29%) |
Jul 21, 2010 | 8.767 | 8.802 | 8.618 | 8.659 | 19,386,768 | -0.07(-0.78%) |
Jul 20, 2010 | 8.728 | 8.732 | 8.429 | 8.728 | 29,220,500 | +0.13(+1.55%) |
Jul 19, 2010 | 8.555 | 8.680 | 8.551 | 8.595 | 19,571,574 | +0.03(+0.39%) |
Jul 16, 2010 | 8.562 | 8.877 | 8.532 | 8.562 | 27,268,782 | -0.28(-3.15%) |
Jul 15, 2010 | 8.806 | 8.916 | 8.728 | 8.840 | 21,011,528 | +0.02(+0.26%) |
Jul 14, 2010 | 8.867 | 8.867 | 8.726 | 8.817 | 18,855,640 | -0.06(-0.70%) |
Jul 13, 2010 | 8.823 | 8.912 | 8.748 | 8.879 | 19,360,130 | +0.16(+1.86%) |
Jul 12, 2010 | 8.659 | 8.736 | 8.636 | 8.717 | 20,680,952 | +0.06(+0.65%) |
Jul 09, 2010 | 8.661 | 8.665 | 8.549 | 8.661 | 25,701,580 | +0.04(+0.46%) |
Jul 08, 2010 | 8.898 | 8.931 | 8.497 | 8.622 | 2,408 | -0.41(-4.55%) |
Jul 07, 2010 | 8.844 | 9.037 | 8.794 | 9.033 | 481 | +0.23(+2.57%) |
Jul 06, 2010 | 8.995 | 9.033 | 8.736 | 8.806 | 12,764 | +0.01(+0.12%) |
Jul 02, 2010 | 8.796 | 8.966 | 8.765 | 8.796 | 19,906,586 | -0.11(-1.26%) |
Jul 01, 2010 | 8.705 | 8.923 | 8.620 | 8.908 | 30,713,142 | +0.20(+2.29%) |
Jun 30, 2010 | 8.738 | 8.869 | 8.680 | 8.709 | 6,541 | -0.02(-0.19%) |
Jun 29, 2010 | 8.840 | 8.927 | 8.684 | 8.726 | 45,504,904 | -0.23(-2.57%) |
Jun 25, 2010 | 8.956 | 9.166 | 8.952 | 8.956 | 50,691,636 | -0.21(-2.27%) |
Jun 24, 2010 | 9.305 | 9.305 | 9.118 | 9.164 | 20,332,974 | -0.12(-1.27%) |
Jun 23, 2010 | 9.207 | 9.350 | 9.137 | 9.282 | 1,445 | +0.05(+0.52%) |
Jun 22, 2010 | 9.377 | 9.481 | 9.226 | 9.234 | 1,926 | -0.12(-1.33%) |
Jun 21, 2010 | 9.593 | 9.616 | 9.311 | 9.359 | 19,175,036 | -0.18(-1.91%) |
Jun 18, 2010 | 9.541 | 9.693 | 9.502 | 9.541 | 28,007,822 | +0.01(+0.13%) |
Jun 17, 2010 | 9.616 | 9.616 | 9.438 | 9.529 | 17,721,280 | -0.08(-0.86%) |
Jun 16, 2010 | 9.643 | 9.703 | 9.568 | 9.612 | 14,146,990 | -0.07(-0.69%) |
Jun 15, 2010 | 9.573 | 9.678 | 9.527 | 9.678 | 48,169 | +0.11(+1.17%) |
Jun 14, 2010 | 9.602 | 9.674 | 9.485 | 9.566 | 18,828,526 | +0.01(+0.07%) |
Jun 11, 2010 | 9.485 | 9.631 | 9.446 | 9.560 | 15,762,925 | -0.04(-0.37%) |
Jun 10, 2010 | 9.446 | 9.610 | 9.417 | 9.595 | 21,257,508 | +0.25(+2.67%) |
Jun 09, 2010 | 9.336 | 9.543 | 9.311 | 9.346 | 25,985,662 | +0.05(+0.56%) |
Jun 08, 2010 | 9.107 | 9.310 | 9.060 | 9.294 | 22,979,830 | +0.17(+1.82%) |
Jun 07, 2010 | 9.296 | 9.359 | 9.118 | 9.128 | 23,870,670 | -0.11(-1.17%) |
Jun 04, 2010 | 9.236 | 9.539 | 9.209 | 9.236 | 25,079,922 | -0.56(-5.74%) |
Jun 03, 2010 | 9.753 | 9.828 | 9.561 | 9.799 | 30,106,822 | +0.22(+2.34%) |
Jun 02, 2010 | 9.413 | 9.575 | 9.288 | 9.575 | 324,505 | +0.18(+1.88%) |