Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.057 | 8.057 | 7.996 | 8.024 | 110,580 | +0.01(+0.14%) |
Sep 29, 2010 | 7.991 | 8.013 | 7.958 | 8.013 | 85,093 | +0.04(+0.49%) |
Sep 28, 2010 | 7.969 | 7.996 | 7.958 | 7.974 | 123,494 | +0.01(+0.07%) |
Sep 27, 2010 | 7.925 | 7.974 | 7.923 | 7.969 | 64,331 | +0.04(+0.49%) |
Sep 24, 2010 | 7.985 | 8.018 | 7.930 | 7.930 | 142,568 | -0.07(-0.83%) |
Sep 23, 2010 | 8.041 | 8.068 | 7.958 | 7.996 | 115,881 | -0.04(-0.55%) |
Sep 22, 2010 | 8.018 | 8.046 | 7.985 | 8.041 | 82,310 | +0.02(+0.28%) |
Sep 21, 2010 | 7.991 | 8.030 | 7.958 | 8.018 | 70,046 | +0.02(+0.21%) |
Sep 20, 2010 | 7.958 | 8.018 | 7.941 | 8.002 | 107,068 | +0.06(+0.70%) |
Sep 17, 2010 | 7.947 | 7.947 | 7.820 | 7.947 | 132,147 | +0.14(+1.77%) |
Sep 15, 2010 | 7.985 | 7.996 | 7.808 | 7.808 | 173,991 | -0.18(-2.21%) |
Sep 14, 2010 | 8.013 | 8.030 | 7.985 | 7.985 | 93,440 | -0.04(-0.48%) |
Sep 13, 2010 | 8.018 | 8.046 | 8.002 | 8.024 | 86,734 | -0.03(-0.41%) |
Sep 10, 2010 | 8.074 | 8.074 | 8.035 | 8.057 | 65,229 | -0.01(-0.07%) |
Sep 09, 2010 | 8.052 | 8.063 | 8.030 | 8.063 | 72,437 | -0.01(-0.07%) |
Sep 08, 2010 | 8.046 | 8.074 | 8.046 | 8.068 | 41,084 | +0.02(+0.21%) |
Sep 07, 2010 | 8.052 | 8.052 | 8.035 | 8.052 | 54,057 | +0.02(+0.21%) |
Sep 03, 2010 | 8.107 | 8.112 | 8.035 | 8.035 | 113,412 | -0.06(-0.75%) |
Sep 02, 2010 | 8.107 | 8.123 | 8.074 | 8.096 | 92,644 | -0.02(-0.20%) |
Sep 01, 2010 | 8.129 | 8.173 | 8.101 | 8.112 | 128,144 | +0.02(+0.20%) |
Aug 31, 2010 | 8.107 | 8.135 | 8.079 | 8.096 | 101,847 | +0.01(+0.14%) |
Aug 30, 2010 | 8.107 | 8.123 | 8.057 | 8.085 | 96,317 | -0.01(-0.07%) |
Aug 27, 2010 | 8.090 | 8.101 | 8.063 | 8.090 | 72,579 | +0.01(+0.07%) |
Aug 26, 2010 | 8.079 | 8.129 | 8.068 | 8.085 | 113,036 | -0.01(-0.14%) |
Aug 25, 2010 | 8.123 | 8.168 | 8.096 | 8.096 | 130,446 | -0.02(-0.20%) |
Aug 24, 2010 | 8.129 | 8.129 | 8.079 | 8.112 | 72,563 | -0.02(-0.27%) |
Aug 23, 2010 | 8.074 | 8.135 | 8.068 | 8.135 | 88,203 | +0.09(+1.10%) |
Aug 20, 2010 | 8.068 | 8.074 | 8.035 | 8.046 | 50,622 | -0.02(-0.27%) |
Aug 19, 2010 | 8.096 | 8.123 | 8.030 | 8.068 | 110,513 | -0.03(-0.34%) |
Aug 18, 2010 | 8.112 | 8.168 | 8.090 | 8.096 | 72,176 | -0.04(-0.48%) |
Aug 17, 2010 | 8.201 | 8.201 | 8.090 | 8.135 | 90,757 | +0.04(+0.48%) |
Aug 16, 2010 | 8.085 | 8.118 | 8.074 | 8.096 | 78,366 | -0.01(-0.14%) |
Aug 13, 2010 | 8.107 | 8.123 | 8.079 | 8.107 | 78,775 | -0.01(-0.07%) |
Aug 12, 2010 | 8.063 | 8.112 | 8.063 | 8.112 | 80,592 | -0.02(-0.20%) |
Aug 11, 2010 | 8.118 | 8.140 | 8.030 | 8.129 | 98,679 | -0.04(-0.54%) |
Aug 10, 2010 | 8.118 | 8.184 | 8.112 | 8.173 | 97,870 | +0.06(+0.68%) |
Aug 09, 2010 | 8.030 | 8.123 | 8.007 | 8.118 | 117,797 | +0.11(+1.31%) |
Aug 06, 2010 | 8.013 | 8.041 | 7.991 | 8.013 | 78,198 | +0.00(+0.00%) |
Aug 05, 2010 | 8.024 | 8.024 | 7.991 | 8.013 | 77,706 | +0.01(+0.07%) |
Aug 04, 2010 | 8.002 | 8.046 | 7.974 | 8.007 | 197,204 | -0.01(-0.07%) |
Aug 03, 2010 | 8.024 | 8.085 | 7.969 | 8.013 | 154,082 | -0.03(-0.41%) |
Aug 02, 2010 | 8.024 | 8.090 | 8.013 | 8.046 | 130,174 | +0.00(+0.00%) |
Jul 30, 2010 | 8.046 | 8.046 | 7.925 | 8.046 | 122,576 | +0.12(+1.53%) |
Jul 29, 2010 | 7.936 | 7.958 | 7.893 | 7.925 | 71,389 | +0.04(+0.49%) |
Jul 28, 2010 | 7.897 | 7.902 | 7.864 | 7.886 | 85,505 | -0.07(-0.91%) |
Jul 27, 2010 | 7.930 | 7.980 | 7.869 | 7.958 | 166,161 | +0.00(+0.05%) |
Jul 26, 2010 | 7.980 | 7.980 | 7.930 | 7.954 | 110,090 | -0.01(-0.18%) |
Jul 23, 2010 | 7.919 | 7.969 | 7.919 | 7.969 | 125,014 | +0.03(+0.35%) |
Jul 22, 2010 | 7.902 | 7.958 | 7.902 | 7.941 | 95,910 | +0.04(+0.56%) |
Jul 21, 2010 | 7.864 | 7.902 | 7.864 | 7.897 | 102,674 | +0.02(+0.28%) |
Jul 20, 2010 | 7.770 | 7.891 | 7.770 | 7.875 | 155,134 | +0.08(+0.99%) |
Jul 19, 2010 | 7.709 | 7.797 | 7.703 | 7.797 | 104,898 | +0.07(+0.86%) |
Jul 16, 2010 | 7.731 | 7.737 | 7.681 | 7.731 | 63,195 | +0.04(+0.58%) |
Jul 15, 2010 | 7.681 | 7.709 | 7.665 | 7.687 | 67,728 | +0.01(+0.07%) |
Jul 14, 2010 | 7.681 | 7.698 | 7.656 | 7.681 | 80,514 | +0.00(+0.00%) |
Jul 13, 2010 | 7.742 | 7.748 | 7.681 | 7.681 | 81,408 | -0.06(-0.71%) |
Jul 12, 2010 | 7.681 | 7.781 | 7.681 | 7.737 | 96,173 | -0.01(-0.16%) |
Jul 09, 2010 | 7.749 | 7.759 | 7.648 | 7.749 | 107,940 | +0.05(+0.67%) |
Jul 08, 2010 | 7.715 | 7.715 | 7.654 | 7.698 | 111,979 | +0.01(+0.14%) |
Jul 07, 2010 | 7.797 | 7.797 | 7.687 | 7.687 | 127,384 | -0.05(-0.64%) |
Jul 06, 2010 | 7.748 | 7.803 | 7.720 | 7.737 | 72,979 | +0.01(+0.14%) |
Jul 02, 2010 | 7.726 | 7.764 | 7.698 | 7.726 | 89,228 | -0.02(-0.21%) |