Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.778 | 8.778 | 8.498 | 8.661 | 917,930 | -0.06(-0.73%) |
Sep 29, 2010 | 8.605 | 8.767 | 8.536 | 8.725 | 802,450 | +0.08(+0.89%) |
Sep 28, 2010 | 8.771 | 8.791 | 8.633 | 8.648 | 1,340,250 | -0.12(-1.42%) |
Sep 27, 2010 | 8.779 | 8.881 | 8.725 | 8.773 | 1,089,810 | +0.05(+0.56%) |
Sep 24, 2010 | 8.515 | 8.739 | 8.467 | 8.724 | 1,441,040 | +0.29(+3.50%) |
Sep 23, 2010 | 8.482 | 8.593 | 8.417 | 8.429 | 1,029,920 | -0.10(-1.21%) |
Sep 22, 2010 | 8.557 | 8.616 | 8.482 | 8.532 | 919,620 | -0.04(-0.44%) |
Sep 21, 2010 | 8.700 | 8.728 | 8.563 | 8.570 | 572,900 | -0.12(-1.35%) |
Sep 20, 2010 | 8.479 | 8.705 | 8.430 | 8.687 | 753,960 | +0.24(+2.89%) |
Sep 17, 2010 | 8.484 | 8.500 | 8.378 | 8.443 | 995,250 | +0.01(+0.15%) |
Sep 15, 2010 | 8.352 | 8.465 | 8.345 | 8.430 | 539,690 | +0.04(+0.46%) |
Sep 14, 2010 | 8.401 | 8.457 | 8.363 | 8.391 | 495,830 | -0.01(-0.14%) |
Sep 13, 2010 | 8.305 | 8.432 | 8.281 | 8.403 | 578,830 | +0.17(+2.10%) |
Sep 10, 2010 | 8.260 | 8.300 | 8.157 | 8.230 | 1,259,350 | -0.03(-0.38%) |
Sep 09, 2010 | 8.297 | 8.308 | 8.219 | 8.261 | 855,960 | +0.01(+0.08%) |
Sep 08, 2010 | 8.171 | 8.273 | 8.148 | 8.254 | 606,660 | +0.08(+1.00%) |
Sep 07, 2010 | 8.184 | 8.273 | 8.096 | 8.172 | 586,160 | -0.03(-0.33%) |
Sep 03, 2010 | 8.127 | 8.238 | 7.959 | 8.199 | 844,850 | +0.08(+1.01%) |
Sep 02, 2010 | 7.983 | 8.164 | 7.948 | 8.117 | 897,260 | +0.12(+1.48%) |
Sep 01, 2010 | 7.853 | 8.074 | 7.813 | 7.999 | 1,213,180 | +0.21(+2.64%) |
Aug 31, 2010 | 7.742 | 7.846 | 7.648 | 7.793 | 1,263,890 | +0.04(+0.46%) |
Aug 30, 2010 | 7.721 | 7.871 | 7.713 | 7.757 | 849,600 | +0.00(+0.04%) |
Aug 27, 2010 | 7.689 | 7.810 | 7.539 | 7.754 | 1,177,570 | +0.11(+1.45%) |
Aug 26, 2010 | 7.726 | 7.768 | 7.623 | 7.643 | 687,400 | -0.08(-1.09%) |
Aug 25, 2010 | 7.586 | 7.750 | 7.517 | 7.727 | 520,820 | +0.10(+1.36%) |
Aug 24, 2010 | 7.599 | 7.717 | 7.521 | 7.623 | 1,286,670 | -0.07(-0.87%) |
Aug 23, 2010 | 7.723 | 7.774 | 7.638 | 7.690 | 863,150 | -0.00(-0.04%) |
Aug 20, 2010 | 7.552 | 7.756 | 7.545 | 7.693 | 1,099,250 | +0.10(+1.33%) |
Aug 19, 2010 | 7.556 | 7.631 | 7.426 | 7.592 | 918,510 | +0.00(+0.01%) |
Aug 18, 2010 | 7.564 | 7.718 | 7.484 | 7.591 | 1,120,880 | -0.00(-0.01%) |
Aug 17, 2010 | 7.428 | 7.644 | 7.387 | 7.592 | 1,181,020 | +0.23(+3.17%) |
Aug 16, 2010 | 7.401 | 7.474 | 7.242 | 7.359 | 780,500 | -0.07(-0.96%) |
Aug 13, 2010 | 7.427 | 7.504 | 7.410 | 7.430 | 737,190 | -0.04(-0.47%) |
Aug 12, 2010 | 7.417 | 7.499 | 7.358 | 7.465 | 777,380 | -0.05(-0.63%) |
Aug 11, 2010 | 7.501 | 7.591 | 7.426 | 7.512 | 1,413,240 | -0.11(-1.40%) |
Aug 10, 2010 | 7.661 | 7.713 | 7.507 | 7.619 | 733,730 | -0.12(-1.56%) |
Aug 09, 2010 | 7.784 | 7.800 | 7.653 | 7.740 | 1,066,290 | -0.00(-0.03%) |
Aug 06, 2010 | 7.684 | 7.755 | 7.580 | 7.742 | 1,251,830 | +0.00(+0.05%) |
Aug 05, 2010 | 7.835 | 7.850 | 7.728 | 7.738 | 1,252,950 | -0.17(-2.21%) |
Aug 04, 2010 | 7.931 | 8.007 | 7.806 | 7.913 | 2,660,910 | -0.01(-0.16%) |
Aug 03, 2010 | 8.522 | 8.523 | 7.871 | 7.926 | 5,550,220 | -0.51(-6.07%) |
Aug 02, 2010 | 8.401 | 8.483 | 8.367 | 8.438 | 1,409,510 | +0.14(+1.67%) |
Jul 30, 2010 | 8.075 | 8.303 | 8.004 | 8.299 | 1,144,020 | +0.29(+3.67%) |
Jul 29, 2010 | 8.222 | 8.222 | 8.004 | 8.005 | 1,378,440 | -0.15(-1.88%) |
Jul 28, 2010 | 8.262 | 8.347 | 8.128 | 8.158 | 928,780 | -0.13(-1.62%) |
Jul 27, 2010 | 8.189 | 8.322 | 8.165 | 8.292 | 1,757,860 | +0.15(+1.87%) |
Jul 26, 2010 | 8.186 | 8.244 | 8.116 | 8.140 | 1,076,720 | -0.01(-0.12%) |
Jul 23, 2010 | 7.954 | 8.175 | 7.950 | 8.150 | 1,099,060 | +0.15(+1.88%) |
Jul 22, 2010 | 8.024 | 8.091 | 7.921 | 8.000 | 1,476,980 | +0.08(+0.95%) |
Jul 21, 2010 | 8.127 | 8.155 | 7.925 | 7.925 | 1,212,990 | -0.13(-1.61%) |
Jul 20, 2010 | 7.646 | 8.071 | 7.646 | 8.055 | 2,048,450 | +0.33(+4.29%) |
Jul 19, 2010 | 7.588 | 7.740 | 7.465 | 7.724 | 2,568,720 | +0.16(+2.05%) |
Jul 16, 2010 | 7.752 | 7.836 | 7.557 | 7.569 | 3,310,310 | -0.19(-2.50%) |
Jul 15, 2010 | 7.897 | 7.916 | 7.720 | 7.763 | 1,234,690 | -0.11(-1.33%) |
Jul 14, 2010 | 7.849 | 7.985 | 7.849 | 7.868 | 938,970 | -0.06(-0.71%) |
Jul 13, 2010 | 7.797 | 7.954 | 7.726 | 7.924 | 1,709,620 | +0.20(+2.62%) |
Jul 12, 2010 | 7.533 | 7.736 | 7.533 | 7.722 | 1,490,330 | +0.18(+2.37%) |
Jul 09, 2010 | 7.505 | 7.696 | 7.502 | 7.543 | 1,629,680 | +0.05(+0.61%) |
Jul 08, 2010 | 7.546 | 7.593 | 7.475 | 7.497 | 2,824,080 | +0.00(+0.03%) |
Jul 07, 2010 | 7.481 | 7.564 | 7.439 | 7.495 | 1,701,120 | +0.04(+0.50%) |
Jul 06, 2010 | 7.560 | 7.796 | 7.418 | 7.458 | 1,070,940 | +0.01(+0.13%) |
Jul 02, 2010 | 7.493 | 7.550 | 7.419 | 7.448 | 538,100 | +0.02(+0.22%) |