Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.882 | 8.015 | 7.819 | 7.930 | 11,239,678 | +0.03(+0.40%) |
Aug 30, 2010 | 8.003 | 8.068 | 7.898 | 7.898 | 4,688,322 | -0.15(-1.89%) |
Aug 27, 2010 | 8.007 | 8.057 | 7.833 | 8.050 | 9,107,226 | +0.08(+1.03%) |
Aug 26, 2010 | 8.070 | 8.115 | 7.963 | 7.968 | 9,947,219 | -0.07(-0.89%) |
Aug 25, 2010 | 8.026 | 8.085 | 7.961 | 8.040 | 11,750,701 | -0.06(-0.80%) |
Aug 24, 2010 | 8.233 | 8.233 | 8.015 | 8.105 | 8,691,001 | -0.22(-2.61%) |
Aug 23, 2010 | 8.474 | 8.525 | 8.304 | 8.322 | 5,777,718 | -0.09(-1.04%) |
Aug 20, 2010 | 8.343 | 8.422 | 8.224 | 8.410 | 7,107,194 | +0.03(+0.40%) |
Aug 19, 2010 | 8.620 | 8.667 | 8.325 | 8.376 | 7,566,055 | -0.32(-3.67%) |
Aug 18, 2010 | 8.621 | 8.749 | 8.539 | 8.695 | 4,408,268 | +0.02(+0.26%) |
Aug 17, 2010 | 8.478 | 8.738 | 8.440 | 8.672 | 6,377,527 | +0.31(+3.74%) |
Aug 16, 2010 | 8.337 | 8.420 | 8.250 | 8.360 | 2,943,938 | -0.01(-0.06%) |
Aug 13, 2010 | 8.375 | 8.433 | 8.323 | 8.365 | 3,077,233 | -0.05(-0.62%) |
Aug 12, 2010 | 8.304 | 8.455 | 8.302 | 8.417 | 3,675,315 | +0.00(+0.04%) |
Aug 11, 2010 | 8.605 | 8.622 | 8.398 | 8.413 | 6,726,657 | -0.39(-4.38%) |
Aug 10, 2010 | 8.858 | 8.914 | 8.669 | 8.799 | 3,589,886 | -0.12(-1.38%) |
Aug 09, 2010 | 8.919 | 8.957 | 8.842 | 8.922 | 3,516,260 | +0.04(+0.41%) |
Aug 06, 2010 | 8.780 | 8.896 | 8.684 | 8.886 | 5,489,404 | -0.01(-0.12%) |
Aug 05, 2010 | 8.842 | 8.900 | 8.754 | 8.896 | 2,915,283 | +0.02(+0.22%) |
Aug 04, 2010 | 8.761 | 8.893 | 8.752 | 8.877 | 6,701,670 | +0.17(+1.93%) |
Aug 03, 2010 | 8.671 | 8.742 | 8.625 | 8.709 | 5,779,515 | +0.02(+0.26%) |
Aug 02, 2010 | 8.664 | 8.702 | 8.532 | 8.686 | 6,621,556 | +0.16(+1.89%) |
Jul 30, 2010 | 8.400 | 8.554 | 8.374 | 8.525 | 4,897,029 | +0.02(+0.22%) |
Jul 29, 2010 | 8.533 | 8.575 | 8.370 | 8.506 | 6,391,829 | +0.02(+0.18%) |
Jul 28, 2010 | 8.544 | 8.578 | 8.419 | 8.490 | 5,334,864 | -0.04(-0.51%) |
Jul 27, 2010 | 8.684 | 8.684 | 8.459 | 8.533 | 5,604,127 | -0.14(-1.64%) |
Jul 26, 2010 | 8.561 | 8.679 | 8.490 | 8.676 | 4,705,836 | +0.10(+1.20%) |
Jul 23, 2010 | 8.467 | 8.587 | 8.405 | 8.573 | 6,551,321 | +0.09(+1.00%) |
Jul 22, 2010 | 8.363 | 8.580 | 8.363 | 8.488 | 7,440,279 | +0.24(+2.91%) |
Jul 21, 2010 | 8.408 | 8.519 | 8.214 | 8.248 | 7,641,714 | -0.13(-1.58%) |
Jul 20, 2010 | 8.202 | 8.398 | 8.172 | 8.380 | 7,056,708 | +0.10(+1.17%) |
Jul 19, 2010 | 8.309 | 8.387 | 8.226 | 8.283 | 8,621,495 | +0.01(+0.06%) |
Jul 16, 2010 | 8.650 | 8.650 | 8.258 | 8.278 | 13,584,999 | -0.37(-4.26%) |
Jul 15, 2010 | 8.836 | 8.849 | 8.570 | 8.646 | 11,574,530 | -0.18(-2.01%) |
Jul 14, 2010 | 8.801 | 8.860 | 8.618 | 8.823 | 10,544,233 | +0.06(+0.71%) |
Jul 13, 2010 | 8.941 | 9.178 | 8.728 | 8.761 | 22,472,684 | -0.38(-4.14%) |
Jul 12, 2010 | 9.053 | 9.159 | 9.006 | 9.139 | 8,237,895 | +0.10(+1.06%) |
Jul 09, 2010 | 8.922 | 9.063 | 8.853 | 9.044 | 7,737,022 | +0.15(+1.70%) |
Jul 08, 2010 | 8.780 | 8.924 | 8.745 | 8.893 | 9,128,304 | +0.17(+1.98%) |
Jul 07, 2010 | 8.467 | 8.747 | 8.429 | 8.720 | 10,584,443 | +0.24(+2.82%) |
Jul 06, 2010 | 8.691 | 8.754 | 8.391 | 8.481 | 6,362,955 | -0.07(-0.79%) |
Jul 02, 2010 | 8.681 | 8.684 | 8.481 | 8.549 | 5,102,212 | -0.10(-1.20%) |
Jul 01, 2010 | 8.745 | 8.841 | 8.408 | 8.653 | 7,463,015 | -0.06(-0.74%) |
Jun 30, 2010 | 8.717 | 8.947 | 8.700 | 8.717 | 8,141,942 | -0.05(-0.59%) |
Jun 29, 2010 | 8.862 | 8.941 | 8.693 | 8.770 | 6,743,233 | -0.31(-3.37%) |
Jun 25, 2010 | 9.053 | 9.117 | 8.938 | 9.075 | 8,071,995 | +0.04(+0.44%) |
Jun 24, 2010 | 9.218 | 9.261 | 9.008 | 9.035 | 4,632,320 | -0.24(-2.55%) |
Jun 23, 2010 | 9.167 | 9.311 | 9.089 | 9.272 | 4,598,380 | +0.10(+1.06%) |
Jun 22, 2010 | 9.529 | 9.572 | 9.143 | 9.174 | 7,650,643 | -0.33(-3.47%) |
Jun 21, 2010 | 9.575 | 9.701 | 9.424 | 9.504 | 8,031,854 | +0.01(+0.09%) |
Jun 18, 2010 | 9.430 | 9.549 | 9.362 | 9.496 | 8,809,849 | +0.08(+0.87%) |
Jun 17, 2010 | 9.318 | 9.424 | 9.218 | 9.414 | 7,758,998 | +0.09(+0.97%) |
Jun 16, 2010 | 9.244 | 9.334 | 9.204 | 9.324 | 4,696,480 | +0.04(+0.41%) |
Jun 15, 2010 | 9.129 | 9.291 | 9.008 | 9.285 | 4,693,262 | +0.25(+2.81%) |
Jun 14, 2010 | 9.101 | 9.218 | 9.006 | 9.032 | 5,011,907 | +0.05(+0.56%) |
Jun 11, 2010 | 8.783 | 8.999 | 8.783 | 8.981 | 4,425,760 | +0.04(+0.41%) |
Jun 10, 2010 | 8.681 | 8.950 | 8.618 | 8.945 | 4,963,216 | +0.41(+4.76%) |
Jun 09, 2010 | 8.551 | 8.775 | 8.483 | 8.539 | 5,649,674 | +0.02(+0.27%) |
Jun 08, 2010 | 8.452 | 8.535 | 8.294 | 8.516 | 6,585,457 | +0.12(+1.45%) |
Jun 07, 2010 | 8.683 | 8.683 | 8.386 | 8.394 | 4,921,550 | -0.19(-2.19%) |
Jun 04, 2010 | 8.787 | 8.903 | 8.551 | 8.582 | 8,486,933 | -0.44(-4.93%) |
Jun 03, 2010 | 9.065 | 9.183 | 8.895 | 9.027 | 8,586,311 | +0.03(+0.35%) |
Jun 02, 2010 | 8.646 | 8.995 | 8.568 | 8.995 | 9,245,917 | +0.37(+4.27%) |