Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.665 | 7.774 | 7.645 | 7.665 | 108,091 | -0.10(-1.35%) |
Aug 30, 2010 | 7.890 | 7.910 | 7.743 | 7.770 | 13,477,071 | -0.10(-1.33%) |
Aug 27, 2010 | 7.902 | 7.964 | 7.842 | 7.875 | 13,799,758 | -0.04(-0.49%) |
Aug 26, 2010 | 8.046 | 8.065 | 7.902 | 7.914 | 112,660 | -0.13(-1.59%) |
Aug 25, 2010 | 7.949 | 8.073 | 7.917 | 8.042 | 33,119 | +0.06(+0.73%) |
Aug 24, 2010 | 8.050 | 8.104 | 7.956 | 7.984 | 28,902 | -0.14(-1.77%) |
Aug 23, 2010 | 8.271 | 8.314 | 8.127 | 8.127 | 15,469,035 | -0.09(-1.04%) |
Aug 20, 2010 | 8.131 | 8.232 | 8.127 | 8.213 | 10,139,869 | +0.02(+0.19%) |
Aug 19, 2010 | 8.294 | 8.306 | 8.155 | 8.197 | 52,336 | -0.12(-1.45%) |
Aug 18, 2010 | 8.489 | 8.489 | 8.232 | 8.318 | 17,608 | -0.24(-2.86%) |
Aug 17, 2010 | 8.547 | 8.601 | 8.500 | 8.563 | 34,575 | +0.04(+0.50%) |
Aug 16, 2010 | 8.547 | 8.567 | 8.497 | 8.520 | 11,288,861 | -0.03(-0.36%) |
Aug 13, 2010 | 8.551 | 8.559 | 8.415 | 8.551 | 12,149,609 | +0.02(+0.27%) |
Aug 12, 2010 | 8.458 | 8.570 | 8.399 | 8.528 | 12,722,068 | +0.01(+0.07%) |
Aug 11, 2010 | 8.557 | 8.595 | 8.506 | 8.522 | 1,777 | -0.16(-1.83%) |
Aug 10, 2010 | 8.541 | 8.708 | 8.495 | 8.680 | 52,655 | +0.09(+1.08%) |
Aug 09, 2010 | 8.603 | 8.665 | 8.561 | 8.588 | 13,200,767 | -0.00(-0.05%) |
Aug 06, 2010 | 8.591 | 8.599 | 8.417 | 8.591 | 25,430,212 | +0.08(+0.95%) |
Aug 05, 2010 | 8.398 | 8.564 | 8.352 | 8.510 | 16,957,892 | +0.09(+1.01%) |
Aug 04, 2010 | 8.390 | 8.452 | 8.324 | 8.425 | 20,899 | +0.07(+0.88%) |
Aug 03, 2010 | 8.232 | 8.406 | 8.204 | 8.352 | 20,276 | +0.08(+0.94%) |
Aug 02, 2010 | 8.274 | 8.340 | 8.239 | 8.274 | 27,052,406 | +0.08(+0.94%) |
Jul 30, 2010 | 8.197 | 8.232 | 8.127 | 8.197 | 10,890,683 | +0.01(+0.14%) |
Jul 29, 2010 | 8.150 | 8.235 | 8.115 | 8.185 | 16,687 | -0.05(-0.61%) |
Jul 28, 2010 | 8.235 | 8.243 | 8.104 | 8.235 | 1,330 | +0.00(+0.00%) |
Jul 27, 2010 | 8.235 | 8.274 | 8.127 | 8.235 | 32,146 | +0.06(+0.71%) |
Jul 26, 2010 | 8.088 | 8.181 | 8.015 | 8.177 | 18,653,844 | +0.13(+1.59%) |
Jul 23, 2010 | 7.860 | 8.064 | 7.856 | 8.050 | 27,010,346 | +0.14(+1.81%) |
Jul 22, 2010 | 7.957 | 8.023 | 7.810 | 7.906 | 71,446 | -0.07(-0.92%) |
Jul 21, 2010 | 7.934 | 8.085 | 7.891 | 7.980 | 27,540,856 | +0.05(+0.63%) |
Jul 20, 2010 | 7.930 | 7.941 | 7.725 | 7.930 | 27,411,284 | +0.15(+1.94%) |
Jul 19, 2010 | 7.899 | 7.926 | 7.763 | 7.779 | 20,107,598 | -0.10(-1.33%) |
Jul 16, 2010 | 7.883 | 8.050 | 7.864 | 7.883 | 18,264,166 | -0.15(-1.83%) |
Jul 15, 2010 | 8.030 | 8.077 | 7.953 | 8.030 | 21,440,260 | +0.01(+0.10%) |
Jul 14, 2010 | 8.088 | 8.088 | 7.937 | 8.023 | 45,880 | -0.02(-0.19%) |
Jul 13, 2010 | 7.972 | 8.057 | 7.906 | 8.038 | 14,028 | +0.12(+1.47%) |
Jul 12, 2010 | 7.918 | 7.941 | 7.852 | 7.922 | 13,784,123 | +0.00(+0.05%) |
Jul 09, 2010 | 7.918 | 7.980 | 7.845 | 7.918 | 12,718,152 | -0.02(-0.29%) |
Jul 08, 2010 | 7.922 | 7.972 | 7.845 | 7.941 | 182,266 | +0.03(+0.34%) |
Jul 07, 2010 | 7.771 | 7.937 | 7.705 | 7.914 | 129,326 | +0.17(+2.15%) |
Jul 06, 2010 | 7.759 | 7.856 | 7.659 | 7.748 | 37,958 | +0.06(+0.81%) |
Jul 02, 2010 | 7.686 | 7.756 | 7.624 | 7.686 | 16,726,462 | -0.06(-0.75%) |
Jul 01, 2010 | 7.674 | 7.798 | 7.574 | 7.744 | 33,797,100 | +0.12(+1.63%) |
Jun 30, 2010 | 7.647 | 7.705 | 7.585 | 7.620 | 155,272 | -0.05(-0.61%) |
Jun 29, 2010 | 7.759 | 7.798 | 7.611 | 7.667 | 102,763 | -0.16(-2.08%) |
Jun 25, 2010 | 7.829 | 7.860 | 7.740 | 7.829 | 35,094,480 | +0.03(+0.35%) |
Jun 24, 2010 | 7.787 | 7.918 | 7.763 | 7.802 | 70,185 | -0.04(-0.49%) |
Jun 23, 2010 | 7.798 | 7.914 | 7.717 | 7.841 | 20,867,818 | +0.03(+0.40%) |
Jun 22, 2010 | 7.682 | 7.864 | 7.682 | 7.810 | 318,834 | +0.10(+1.36%) |
Jun 21, 2010 | 7.841 | 7.841 | 7.670 | 7.705 | 23,423,544 | -0.06(-0.75%) |
Jun 18, 2010 | 7.763 | 8.003 | 7.732 | 7.763 | 32,499,604 | -0.27(-3.33%) |
Jun 17, 2010 | 8.224 | 8.297 | 7.968 | 8.030 | 49,380,124 | +0.26(+3.34%) |
Jun 16, 2010 | 7.852 | 7.883 | 7.701 | 7.771 | 645 | -0.12(-1.47%) |
Jun 15, 2010 | 7.647 | 7.891 | 7.632 | 7.887 | 164,021 | +0.26(+3.35%) |
Jun 14, 2010 | 7.725 | 7.771 | 7.624 | 7.632 | 16,123,584 | -0.10(-1.35%) |
Jun 11, 2010 | 7.578 | 7.790 | 7.578 | 7.736 | 21,375,074 | +0.09(+1.11%) |
Jun 10, 2010 | 7.636 | 7.721 | 7.570 | 7.651 | 113,027 | +0.10(+1.28%) |
Jun 09, 2010 | 7.670 | 7.705 | 7.510 | 7.554 | 26,924,618 | -0.05(-0.61%) |
Jun 08, 2010 | 7.434 | 7.605 | 7.384 | 7.601 | 32,146 | +0.19(+2.51%) |
Jun 07, 2010 | 7.473 | 7.523 | 7.411 | 7.415 | 13,007,751 | -0.06(-0.83%) |
Jun 04, 2010 | 7.477 | 7.694 | 7.454 | 7.477 | 21,901,252 | -0.26(-3.35%) |
Jun 03, 2010 | 7.787 | 7.841 | 7.659 | 7.736 | 18,480,280 | -0.03(-0.35%) |
Jun 02, 2010 | 7.756 | 7.837 | 7.699 | 7.763 | 41,467 | +0.07(+0.96%) |