Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.849 | 7.892 | 7.772 | 7.776 | 384,290 | -0.12(-1.51%) |
Aug 30, 2010 | 7.994 | 8.016 | 7.866 | 7.896 | 224,258 | -0.12(-1.49%) |
Aug 27, 2010 | 8.016 | 8.020 | 7.853 | 8.016 | 440,608 | +0.10(+1.25%) |
Aug 26, 2010 | 7.916 | 8.014 | 7.874 | 7.916 | 235 | +0.02(+0.21%) |
Aug 25, 2010 | 7.840 | 7.912 | 7.675 | 7.900 | 2,497 | +0.00(+0.05%) |
Aug 24, 2010 | 7.959 | 7.980 | 7.853 | 7.895 | 706 | -0.14(-1.77%) |
Aug 23, 2010 | 8.001 | 8.120 | 7.980 | 8.037 | 304,405 | +0.03(+0.40%) |
Aug 20, 2010 | 8.061 | 8.086 | 7.959 | 8.006 | 270,938 | -0.05(-0.58%) |
Aug 19, 2010 | 7.989 | 8.095 | 7.959 | 8.052 | 388,169 | +0.00(+0.05%) |
Aug 18, 2010 | 8.074 | 8.078 | 7.959 | 8.048 | 274,114 | +0.02(+0.21%) |
Aug 17, 2010 | 7.955 | 8.129 | 7.950 | 8.031 | 360,262 | +0.10(+1.23%) |
Aug 16, 2010 | 7.900 | 7.955 | 7.853 | 7.933 | 336,369 | +0.06(+0.70%) |
Aug 13, 2010 | 7.878 | 7.955 | 7.840 | 7.878 | 339,856 | +0.04(+0.54%) |
Aug 12, 2010 | 7.921 | 7.921 | 7.751 | 7.836 | 487,470 | -0.09(-1.12%) |
Aug 11, 2010 | 8.052 | 8.091 | 7.916 | 7.925 | 523,863 | -0.25(-3.06%) |
Aug 10, 2010 | 8.167 | 8.214 | 8.086 | 8.175 | 375,761 | -0.06(-0.72%) |
Aug 09, 2010 | 8.167 | 8.239 | 8.112 | 8.235 | 301,392 | +0.07(+0.88%) |
Aug 06, 2010 | 8.163 | 8.231 | 8.091 | 8.163 | 311,604 | -0.08(-0.98%) |
Aug 05, 2010 | 8.277 | 8.277 | 8.197 | 8.243 | 291,210 | -0.03(-0.41%) |
Aug 04, 2010 | 8.192 | 8.290 | 8.188 | 8.277 | 372,253 | +0.08(+1.04%) |
Aug 03, 2010 | 8.226 | 8.260 | 8.175 | 8.192 | 327,669 | +0.00(+0.05%) |
Aug 02, 2010 | 8.239 | 8.273 | 8.163 | 8.188 | 540,260 | +0.07(+0.84%) |
Jul 30, 2010 | 8.120 | 8.141 | 7.993 | 8.120 | 270,266 | +0.04(+0.47%) |
Jul 29, 2010 | 8.103 | 8.133 | 7.959 | 8.082 | 419,733 | +0.11(+1.38%) |
Jul 28, 2010 | 8.086 | 8.129 | 7.943 | 7.972 | 530,726 | -0.10(-1.28%) |
Jul 27, 2010 | 8.219 | 8.252 | 8.054 | 8.075 | 775,655 | -0.16(-1.95%) |
Jul 26, 2010 | 8.168 | 8.252 | 8.147 | 8.235 | 404,431 | +0.06(+0.77%) |
Jul 23, 2010 | 8.223 | 8.223 | 8.079 | 8.172 | 475,583 | +0.05(+0.62%) |
Jul 22, 2010 | 8.079 | 8.164 | 8.033 | 8.121 | 641,736 | +0.12(+1.53%) |
Jul 21, 2010 | 7.999 | 8.058 | 7.881 | 7.999 | 355,239 | +0.03(+0.32%) |
Jul 20, 2010 | 7.911 | 8.016 | 7.746 | 7.974 | 341,975 | +0.11(+1.34%) |
Jul 19, 2010 | 7.856 | 7.940 | 7.797 | 7.868 | 299,561 | +0.02(+0.27%) |
Jul 16, 2010 | 7.847 | 8.029 | 7.809 | 7.847 | 324,854 | -0.16(-2.05%) |
Jul 15, 2010 | 8.058 | 8.079 | 7.889 | 8.012 | 527,172 | +0.00(+0.05%) |
Jul 14, 2010 | 7.957 | 8.062 | 7.957 | 8.008 | 342,589 | -0.02(-0.21%) |
Jul 13, 2010 | 8.054 | 8.083 | 8.008 | 8.024 | 364,895 | +0.04(+0.53%) |
Jul 12, 2010 | 7.927 | 8.008 | 7.911 | 7.982 | 268,376 | -0.02(-0.26%) |
Jul 09, 2010 | 8.003 | 8.012 | 7.830 | 8.003 | 286,297 | +0.11(+1.44%) |
Jul 08, 2010 | 7.797 | 7.889 | 7.742 | 7.889 | 397,000 | +0.15(+1.96%) |
Jul 07, 2010 | 7.552 | 7.742 | 7.552 | 7.738 | 490,447 | +0.21(+2.80%) |
Jul 06, 2010 | 7.535 | 7.674 | 7.451 | 7.527 | 431,400 | +0.05(+0.68%) |
Jul 02, 2010 | 7.476 | 7.636 | 7.345 | 7.476 | 533,197 | +0.00(+0.00%) |
Jul 01, 2010 | 7.704 | 7.704 | 7.172 | 7.476 | 1,448,276 | -0.24(-3.12%) |
Jun 30, 2010 | 7.906 | 7.974 | 7.683 | 7.716 | 355,746 | -0.08(-1.08%) |
Jun 29, 2010 | 7.792 | 7.868 | 7.645 | 7.801 | 703,865 | -0.31(-3.82%) |
Jun 25, 2010 | 8.110 | 8.179 | 7.955 | 8.110 | 505,655 | +0.17(+2.11%) |
Jun 24, 2010 | 8.031 | 8.043 | 7.901 | 7.943 | 421,469 | -0.09(-1.15%) |
Jun 23, 2010 | 8.148 | 8.148 | 7.913 | 8.035 | 406,834 | -0.02(-0.21%) |
Jun 22, 2010 | 8.060 | 8.253 | 7.943 | 8.052 | 764,214 | -0.01(-0.16%) |
Jun 21, 2010 | 8.274 | 8.302 | 7.989 | 8.064 | 1,313,077 | -0.08(-1.03%) |
Jun 18, 2010 | 8.148 | 8.194 | 8.081 | 8.148 | 423,511 | +0.00(+0.05%) |
Jun 17, 2010 | 8.215 | 8.228 | 8.081 | 8.144 | 562,609 | -0.07(-0.87%) |
Jun 16, 2010 | 8.060 | 8.270 | 8.039 | 8.215 | 846,818 | +0.07(+0.87%) |
Jun 15, 2010 | 8.102 | 8.165 | 8.039 | 8.144 | 3,075 | +0.17(+2.16%) |
Jun 14, 2010 | 8.043 | 8.152 | 7.951 | 7.972 | 779,357 | +0.05(+0.63%) |
Jun 11, 2010 | 7.809 | 7.922 | 7.733 | 7.922 | 679,121 | +0.07(+0.91%) |
Jun 10, 2010 | 7.771 | 7.855 | 7.731 | 7.851 | 634,967 | +0.24(+3.14%) |
Jun 09, 2010 | 7.641 | 7.804 | 7.553 | 7.612 | 669,733 | +0.04(+0.50%) |
Jun 08, 2010 | 7.364 | 7.574 | 7.285 | 7.574 | 747,907 | +0.19(+2.61%) |
Jun 07, 2010 | 7.448 | 7.591 | 7.360 | 7.381 | 546,880 | -0.07(-0.96%) |
Jun 04, 2010 | 7.452 | 7.876 | 7.335 | 7.452 | 1,097,959 | -0.25(-3.26%) |
Jun 03, 2010 | 7.511 | 7.725 | 7.448 | 7.704 | 682,452 | +0.17(+2.28%) |
Jun 02, 2010 | 7.264 | 7.532 | 7.234 | 7.532 | 479,900 | +0.35(+4.90%) |