Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.127 | 7.267 | 6.979 | 7.033 | 339,555 | -0.12(-1.64%) |
Aug 30, 2010 | 7.376 | 7.439 | 7.150 | 7.150 | 241,078 | -0.23(-3.17%) |
Aug 27, 2010 | 7.361 | 7.400 | 7.244 | 7.384 | 555,339 | +0.10(+1.39%) |
Aug 26, 2010 | 7.423 | 7.548 | 7.236 | 7.283 | 417,587 | -0.12(-1.68%) |
Aug 25, 2010 | 7.057 | 7.423 | 7.057 | 7.408 | 299,038 | +0.27(+3.83%) |
Aug 24, 2010 | 7.298 | 7.298 | 7.064 | 7.135 | 428,660 | -0.24(-3.28%) |
Aug 23, 2010 | 7.595 | 7.630 | 7.369 | 7.376 | 232,134 | -0.16(-2.17%) |
Aug 20, 2010 | 7.680 | 7.805 | 7.517 | 7.540 | 274,010 | -0.19(-2.52%) |
Aug 19, 2010 | 7.649 | 7.836 | 7.548 | 7.735 | 277,800 | +0.03(+0.40%) |
Aug 18, 2010 | 7.626 | 7.797 | 7.618 | 7.704 | 246,050 | +0.05(+0.71%) |
Aug 17, 2010 | 7.696 | 7.829 | 7.595 | 7.649 | 661,246 | +0.06(+0.82%) |
Aug 16, 2010 | 7.587 | 7.712 | 7.486 | 7.587 | 258,136 | -0.06(-0.82%) |
Aug 13, 2010 | 7.774 | 7.868 | 7.532 | 7.649 | 242,699 | -0.18(-2.29%) |
Aug 12, 2010 | 7.805 | 8.024 | 7.727 | 7.829 | 203,767 | -0.06(-0.79%) |
Aug 11, 2010 | 8.024 | 8.187 | 7.829 | 7.891 | 222,971 | -0.33(-3.98%) |
Aug 10, 2010 | 8.382 | 8.421 | 8.187 | 8.218 | 141,439 | -0.30(-3.48%) |
Aug 09, 2010 | 8.312 | 8.530 | 8.172 | 8.515 | 290,082 | +0.34(+4.20%) |
Aug 06, 2010 | 8.187 | 8.406 | 8.039 | 8.172 | 172,215 | -0.11(-1.32%) |
Aug 05, 2010 | 8.507 | 8.616 | 8.281 | 8.281 | 100,503 | -0.27(-3.19%) |
Aug 04, 2010 | 8.562 | 8.671 | 8.437 | 8.554 | 162,086 | +0.06(+0.73%) |
Aug 03, 2010 | 8.671 | 8.796 | 8.445 | 8.491 | 379,377 | -0.18(-2.07%) |
Aug 02, 2010 | 8.944 | 9.247 | 8.663 | 8.671 | 463,311 | -0.11(-1.24%) |
Jul 30, 2010 | 8.640 | 8.944 | 8.601 | 8.780 | 76,332 | -0.02(-0.18%) |
Jul 29, 2010 | 8.725 | 8.912 | 8.554 | 8.796 | 172,925 | +0.12(+1.44%) |
Jul 28, 2010 | 8.780 | 8.796 | 8.624 | 8.671 | 219,713 | -0.10(-1.16%) |
Jul 27, 2010 | 9.162 | 9.162 | 8.764 | 8.772 | 268,139 | -0.34(-3.76%) |
Jul 26, 2010 | 9.107 | 9.141 | 8.858 | 9.115 | 281,295 | +0.08(+0.86%) |
Jul 23, 2010 | 8.912 | 9.139 | 8.811 | 9.037 | 419,810 | +0.05(+0.61%) |
Jul 22, 2010 | 8.764 | 9.154 | 8.741 | 8.983 | 283,090 | +0.37(+4.35%) |
Jul 21, 2010 | 8.858 | 9.029 | 8.608 | 8.608 | 149,450 | -0.16(-1.87%) |
Jul 20, 2010 | 8.234 | 8.827 | 8.180 | 8.772 | 198,689 | +0.43(+5.14%) |
Jul 19, 2010 | 8.445 | 8.585 | 8.265 | 8.343 | 149,013 | -0.07(-0.83%) |
Jul 16, 2010 | 8.655 | 8.764 | 8.382 | 8.413 | 290,974 | -0.34(-3.83%) |
Jul 15, 2010 | 9.068 | 9.068 | 8.585 | 8.749 | 176,999 | -0.30(-3.28%) |
Jul 14, 2010 | 8.951 | 9.115 | 8.718 | 9.045 | 314,716 | +0.09(+1.05%) |
Jul 13, 2010 | 8.811 | 8.990 | 8.647 | 8.951 | 246,769 | +0.26(+2.96%) |
Jul 12, 2010 | 8.725 | 8.985 | 8.577 | 8.694 | 179,852 | -0.03(-0.36%) |
Jul 09, 2010 | 8.663 | 8.741 | 8.484 | 8.725 | 206,416 | +0.06(+0.73%) |
Jul 08, 2010 | 8.639 | 8.855 | 8.515 | 8.662 | 221,201 | +0.17(+2.01%) |
Jul 07, 2010 | 8.282 | 8.522 | 8.275 | 8.491 | 349,552 | +0.28(+3.39%) |
Jul 06, 2010 | 8.561 | 8.707 | 8.124 | 8.213 | 507,221 | -0.20(-2.39%) |
Jul 02, 2010 | 8.406 | 8.561 | 8.197 | 8.414 | 445,009 | +0.13(+1.59%) |
Jul 01, 2010 | 8.445 | 8.445 | 8.043 | 8.282 | 656,810 | -0.10(-1.20%) |
Jun 30, 2010 | 8.608 | 8.693 | 8.344 | 8.383 | 472,943 | -0.22(-2.61%) |
Jun 29, 2010 | 8.708 | 8.786 | 8.499 | 8.608 | 521,194 | -0.55(-6.00%) |
Jun 25, 2010 | 9.211 | 9.273 | 8.894 | 9.157 | 645,705 | +0.01(+0.08%) |
Jun 24, 2010 | 9.134 | 9.521 | 9.095 | 9.149 | 562,807 | +0.08(+0.85%) |
Jun 23, 2010 | 9.157 | 9.482 | 8.577 | 9.072 | 1,485,266 | -0.79(-8.01%) |
Jun 22, 2010 | 10.17 | 10.43 | 9.769 | 9.862 | 411,066 | -0.32(-3.12%) |
Jun 21, 2010 | 10.29 | 10.46 | 10.10 | 10.18 | 321,498 | +0.08(+0.77%) |
Jun 18, 2010 | 10.17 | 10.26 | 10.03 | 10.10 | 350,405 | -0.02(-0.15%) |
Jun 17, 2010 | 10.18 | 10.25 | 10.06 | 10.12 | 211,753 | -0.05(-0.46%) |
Jun 16, 2010 | 10.15 | 10.33 | 10.05 | 10.16 | 391,940 | -0.09(-0.83%) |
Jun 15, 2010 | 9.978 | 10.32 | 9.823 | 10.25 | 323,897 | +0.39(+4.01%) |
Jun 14, 2010 | 10.19 | 10.22 | 9.815 | 9.854 | 302,758 | -0.26(-2.53%) |
Jun 11, 2010 | 9.792 | 10.12 | 9.730 | 10.11 | 383,211 | +0.22(+2.19%) |
Jun 10, 2010 | 9.962 | 9.993 | 9.699 | 9.893 | 216,794 | +0.11(+1.11%) |
Jun 09, 2010 | 9.792 | 10.10 | 9.730 | 9.784 | 272,104 | +0.12(+1.28%) |
Jun 08, 2010 | 9.877 | 10.06 | 9.599 | 9.660 | 330,211 | -0.22(-2.19%) |
Jun 07, 2010 | 9.970 | 10.26 | 9.862 | 9.877 | 192,082 | -0.08(-0.78%) |
Jun 04, 2010 | 10.15 | 10.21 | 9.908 | 9.954 | 363,184 | -0.49(-4.67%) |
Jun 03, 2010 | 10.60 | 10.71 | 10.25 | 10.44 | 281,316 | -0.17(-1.60%) |
Jun 02, 2010 | 10.35 | 10.75 | 10.17 | 10.61 | 577,956 | +0.34(+3.32%) |