Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.660 | 8.680 | 8.310 | 8.430 | 762,366 | -0.16(-1.86%) |
Sep 29, 2010 | 8.390 | 8.670 | 8.390 | 8.590 | 631,042 | +0.14(+1.66%) |
Sep 28, 2010 | 8.500 | 8.520 | 8.260 | 8.450 | 611,809 | -0.09(-1.05%) |
Sep 27, 2010 | 8.200 | 8.560 | 8.151 | 8.540 | 806,539 | +0.34(+4.15%) |
Sep 24, 2010 | 8.040 | 8.210 | 8.030 | 8.200 | 2,054,557 | +0.22(+2.76%) |
Sep 23, 2010 | 8.040 | 8.090 | 7.940 | 7.980 | 709,256 | -0.11(-1.36%) |
Sep 22, 2010 | 8.150 | 8.250 | 8.070 | 8.090 | 664,233 | -0.01(-0.12%) |
Sep 21, 2010 | 8.110 | 8.170 | 8.060 | 8.100 | 625,439 | -0.03(-0.37%) |
Sep 20, 2010 | 8.070 | 8.140 | 7.990 | 8.130 | 819,531 | +0.13(+1.63%) |
Sep 17, 2010 | 8.000 | 8.120 | 7.950 | 8.000 | 729,389 | -0.05(-0.62%) |
Sep 15, 2010 | 8.130 | 8.130 | 8.000 | 8.050 | 572,389 | -0.08(-0.98%) |
Sep 14, 2010 | 7.940 | 8.160 | 7.940 | 8.130 | 394,217 | +0.17(+2.14%) |
Sep 13, 2010 | 7.990 | 8.050 | 7.930 | 7.960 | 652,095 | +0.04(+0.51%) |
Sep 10, 2010 | 8.030 | 8.070 | 7.844 | 7.920 | 623,968 | -0.09(-1.12%) |
Sep 09, 2010 | 8.080 | 8.170 | 8.000 | 8.010 | 835,639 | +0.03(+0.38%) |
Sep 08, 2010 | 7.950 | 8.090 | 7.940 | 7.980 | 342,465 | +0.07(+0.88%) |
Sep 07, 2010 | 8.000 | 8.040 | 7.880 | 7.910 | 489,211 | -0.21(-2.59%) |
Sep 03, 2010 | 8.040 | 8.210 | 8.020 | 8.120 | 452,435 | +0.18(+2.27%) |
Sep 02, 2010 | 7.750 | 7.940 | 7.695 | 7.940 | 406 | +0.21(+2.72%) |
Sep 01, 2010 | 7.650 | 7.870 | 7.620 | 7.730 | 466,516 | +0.23(+3.07%) |
Aug 31, 2010 | 7.500 | 7.740 | 7.470 | 7.500 | 300 | -0.21(-2.72%) |
Aug 30, 2010 | 7.830 | 7.880 | 7.700 | 7.710 | 691,077 | -0.12(-1.53%) |
Aug 27, 2010 | 7.830 | 7.900 | 7.600 | 7.830 | 452,222 | +0.03(+0.38%) |
Aug 26, 2010 | 7.800 | 7.850 | 7.660 | 7.800 | 100 | +0.12(+1.56%) |
Aug 25, 2010 | 7.450 | 7.740 | 7.430 | 7.680 | 736,521 | +0.08(+1.05%) |
Aug 24, 2010 | 7.780 | 7.850 | 7.570 | 7.600 | 947,566 | -0.42(-5.24%) |
Aug 23, 2010 | 8.130 | 8.190 | 8.010 | 8.020 | 546,590 | -0.03(-0.37%) |
Aug 20, 2010 | 7.990 | 8.140 | 7.850 | 8.050 | 670,163 | +0.13(+1.64%) |
Aug 19, 2010 | 8.050 | 8.140 | 7.900 | 7.920 | 511,055 | -0.23(-2.82%) |
Aug 18, 2010 | 8.240 | 8.260 | 8.120 | 8.150 | 428,508 | -0.08(-0.97%) |
Aug 17, 2010 | 8.090 | 8.280 | 7.990 | 8.230 | 504,534 | +0.27(+3.39%) |
Aug 16, 2010 | 8.000 | 8.120 | 7.940 | 7.960 | 683,150 | -0.13(-1.61%) |
Aug 13, 2010 | 8.090 | 8.240 | 8.050 | 8.090 | 402,912 | -0.04(-0.49%) |
Aug 12, 2010 | 8.010 | 8.180 | 8.010 | 8.130 | 465,040 | -0.15(-1.81%) |
Aug 11, 2010 | 8.440 | 8.450 | 8.220 | 8.280 | 698,834 | -0.31(-3.61%) |
Aug 10, 2010 | 8.790 | 8.790 | 8.540 | 8.590 | 861,727 | -0.31(-3.48%) |
Aug 09, 2010 | 8.860 | 8.940 | 8.790 | 8.900 | 395,547 | +0.09(+1.02%) |
Aug 06, 2010 | 8.810 | 9.020 | 8.740 | 8.810 | 347,007 | -0.15(-1.67%) |
Aug 05, 2010 | 8.940 | 9.020 | 8.900 | 8.960 | 379,151 | -0.14(-1.54%) |
Aug 04, 2010 | 9.220 | 9.290 | 9.020 | 9.100 | 405,682 | -0.05(-0.55%) |
Aug 03, 2010 | 9.060 | 9.900 | 9.050 | 9.150 | 1,819,537 | +0.01(+0.11%) |
Aug 02, 2010 | 9.000 | 9.240 | 8.900 | 9.140 | 676,096 | +0.24(+2.70%) |
Jul 30, 2010 | 8.900 | 8.930 | 8.550 | 8.900 | 763,304 | +0.21(+2.42%) |
Jul 29, 2010 | 8.790 | 8.805 | 8.670 | 8.690 | 626,651 | +0.01(+0.12%) |
Jul 28, 2010 | 8.680 | 8.740 | 8.650 | 8.680 | 777,993 | -0.02(-0.23%) |
Jul 27, 2010 | 8.940 | 8.970 | 8.650 | 8.700 | 894,873 | -0.18(-2.03%) |
Jul 26, 2010 | 8.550 | 8.880 | 8.550 | 8.880 | 817,681 | +0.08(+0.91%) |
Jul 23, 2010 | 8.930 | 8.960 | 8.600 | 8.800 | 1,856,721 | -0.26(-2.87%) |
Jul 22, 2010 | 8.860 | 9.110 | 8.850 | 9.060 | 531,829 | +0.34(+3.90%) |
Jul 21, 2010 | 8.740 | 8.760 | 8.580 | 8.720 | 863,176 | +0.08(+0.93%) |
Jul 20, 2010 | 8.500 | 8.650 | 8.350 | 8.640 | 811,235 | +0.02(+0.23%) |
Jul 19, 2010 | 8.580 | 8.710 | 8.500 | 8.620 | 437,600 | +0.07(+0.82%) |
Jul 16, 2010 | 8.550 | 8.860 | 8.500 | 8.550 | 407,836 | -0.39(-4.36%) |
Jul 15, 2010 | 8.980 | 8.980 | 8.720 | 8.940 | 399,690 | -0.01(-0.11%) |
Jul 14, 2010 | 8.840 | 9.080 | 8.730 | 8.950 | 537,592 | +0.11(+1.24%) |
Jul 13, 2010 | 8.590 | 8.870 | 8.590 | 8.840 | 397,227 | +0.43(+5.11%) |
Jul 12, 2010 | 8.430 | 8.510 | 8.330 | 8.410 | 293,043 | -0.07(-0.83%) |
Jul 09, 2010 | 8.480 | 8.530 | 8.410 | 8.480 | 268,589 | +0.05(+0.59%) |
Jul 08, 2010 | 8.280 | 8.460 | 8.260 | 8.430 | 488,288 | +0.25(+3.06%) |
Jul 07, 2010 | 8.100 | 8.200 | 8.020 | 8.180 | 496,739 | +0.13(+1.61%) |
Jul 06, 2010 | 8.070 | 8.190 | 8.000 | 8.050 | 697,627 | +0.07(+0.88%) |
Jul 02, 2010 | 7.980 | 8.200 | 7.920 | 7.980 | 305,144 | -0.09(-1.12%) |