Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.625 | 7.733 | 7.605 | 7.625 | 108,662 | -0.10(-1.35%) |
Aug 30, 2010 | 7.849 | 7.868 | 7.702 | 7.729 | 13,548,234 | -0.10(-1.33%) |
Aug 27, 2010 | 7.860 | 7.922 | 7.800 | 7.833 | 13,872,625 | -0.04(-0.49%) |
Aug 26, 2010 | 8.003 | 8.023 | 7.860 | 7.872 | 113,255 | -0.13(-1.59%) |
Aug 25, 2010 | 7.907 | 8.030 | 7.876 | 8.000 | 33,294 | +0.06(+0.73%) |
Aug 24, 2010 | 8.007 | 8.061 | 7.915 | 7.942 | 29,055 | -0.14(-1.77%) |
Aug 23, 2010 | 8.228 | 8.270 | 8.085 | 8.085 | 15,550,717 | -0.09(-1.04%) |
Aug 20, 2010 | 8.088 | 8.189 | 8.085 | 8.170 | 10,193,411 | +0.02(+0.19%) |
Aug 19, 2010 | 8.251 | 8.262 | 8.112 | 8.154 | 52,612 | -0.12(-1.45%) |
Aug 18, 2010 | 8.444 | 8.444 | 8.189 | 8.274 | 17,701 | -0.24(-2.86%) |
Aug 17, 2010 | 8.502 | 8.556 | 8.456 | 8.518 | 34,758 | +0.04(+0.50%) |
Aug 16, 2010 | 8.502 | 8.522 | 8.452 | 8.475 | 11,348,470 | -0.03(-0.36%) |
Aug 13, 2010 | 8.506 | 8.514 | 8.371 | 8.506 | 12,213,763 | +0.02(+0.27%) |
Aug 12, 2010 | 8.413 | 8.525 | 8.355 | 8.483 | 12,789,245 | +0.01(+0.07%) |
Aug 11, 2010 | 8.512 | 8.550 | 8.462 | 8.477 | 1,787 | -0.16(-1.83%) |
Aug 10, 2010 | 8.496 | 8.662 | 8.450 | 8.635 | 52,933 | +0.09(+1.08%) |
Aug 09, 2010 | 8.558 | 8.620 | 8.516 | 8.543 | 13,270,471 | -0.00(-0.05%) |
Aug 06, 2010 | 8.546 | 8.554 | 8.373 | 8.546 | 25,564,492 | +0.08(+0.96%) |
Aug 05, 2010 | 8.354 | 8.519 | 8.308 | 8.466 | 17,047,434 | +0.08(+1.01%) |
Aug 04, 2010 | 8.346 | 8.408 | 8.281 | 8.381 | 21,009 | +0.07(+0.88%) |
Aug 03, 2010 | 8.188 | 8.362 | 8.161 | 8.308 | 20,383 | +0.08(+0.94%) |
Aug 02, 2010 | 8.231 | 8.296 | 8.196 | 8.231 | 27,195,252 | +0.08(+0.94%) |
Jul 30, 2010 | 8.154 | 8.188 | 8.084 | 8.154 | 10,948,189 | +0.01(+0.14%) |
Jul 29, 2010 | 8.107 | 8.192 | 8.073 | 8.142 | 16,775 | -0.05(-0.61%) |
Jul 28, 2010 | 8.192 | 8.200 | 8.061 | 8.192 | 1,337 | +0.00(+0.00%) |
Jul 27, 2010 | 8.192 | 8.231 | 8.084 | 8.192 | 32,316 | +0.06(+0.71%) |
Jul 26, 2010 | 8.046 | 8.138 | 7.973 | 8.134 | 18,752,342 | +0.13(+1.59%) |
Jul 23, 2010 | 7.819 | 8.022 | 7.815 | 8.007 | 27,152,968 | +0.14(+1.81%) |
Jul 22, 2010 | 7.915 | 7.980 | 7.769 | 7.865 | 71,823 | -0.07(-0.92%) |
Jul 21, 2010 | 7.892 | 8.042 | 7.850 | 7.938 | 27,686,280 | +0.05(+0.63%) |
Jul 20, 2010 | 7.888 | 7.900 | 7.684 | 7.888 | 27,556,024 | +0.15(+1.94%) |
Jul 19, 2010 | 7.857 | 7.884 | 7.723 | 7.738 | 20,213,772 | -0.10(-1.33%) |
Jul 16, 2010 | 7.842 | 8.007 | 7.823 | 7.842 | 18,360,606 | -0.15(-1.83%) |
Jul 15, 2010 | 7.988 | 8.034 | 7.911 | 7.988 | 21,553,470 | +0.01(+0.10%) |
Jul 14, 2010 | 8.046 | 8.046 | 7.896 | 7.980 | 46,122 | -0.02(-0.19%) |
Jul 13, 2010 | 7.930 | 8.015 | 7.865 | 7.996 | 14,102 | +0.12(+1.47%) |
Jul 12, 2010 | 7.877 | 7.900 | 7.811 | 7.880 | 13,856,907 | +0.00(+0.05%) |
Jul 09, 2010 | 7.877 | 7.938 | 7.803 | 7.877 | 12,785,307 | -0.02(-0.29%) |
Jul 08, 2010 | 7.880 | 7.930 | 7.803 | 7.900 | 183,229 | +0.03(+0.34%) |
Jul 07, 2010 | 7.730 | 7.896 | 7.665 | 7.873 | 130,009 | +0.17(+2.15%) |
Jul 06, 2010 | 7.719 | 7.815 | 7.619 | 7.707 | 38,158 | +0.06(+0.81%) |
Jul 02, 2010 | 7.646 | 7.715 | 7.584 | 7.646 | 16,814,782 | -0.06(-0.75%) |
Jul 01, 2010 | 7.634 | 7.757 | 7.534 | 7.703 | 33,975,556 | +0.12(+1.63%) |
Jun 30, 2010 | 7.607 | 7.665 | 7.545 | 7.580 | 156,092 | -0.05(-0.61%) |
Jun 29, 2010 | 7.719 | 7.757 | 7.571 | 7.626 | 103,306 | -0.16(-2.08%) |
Jun 25, 2010 | 7.788 | 7.819 | 7.699 | 7.788 | 35,279,788 | +0.03(+0.35%) |
Jun 24, 2010 | 7.746 | 7.877 | 7.723 | 7.761 | 70,555 | -0.04(-0.49%) |
Jun 23, 2010 | 7.757 | 7.873 | 7.676 | 7.800 | 20,978,006 | +0.03(+0.40%) |
Jun 22, 2010 | 7.642 | 7.823 | 7.642 | 7.769 | 320,517 | +0.10(+1.36%) |
Jun 21, 2010 | 7.800 | 7.800 | 7.630 | 7.665 | 23,547,228 | -0.06(-0.75%) |
Jun 18, 2010 | 7.723 | 7.961 | 7.692 | 7.723 | 32,671,212 | -0.27(-3.33%) |
Jun 17, 2010 | 8.181 | 8.254 | 7.927 | 7.988 | 49,640,868 | +0.26(+3.34%) |
Jun 16, 2010 | 7.811 | 7.842 | 7.661 | 7.730 | 649 | -0.12(-1.47%) |
Jun 15, 2010 | 7.607 | 7.850 | 7.592 | 7.846 | 164,887 | +0.25(+3.35%) |
Jun 14, 2010 | 7.684 | 7.730 | 7.584 | 7.592 | 16,208,721 | -0.10(-1.35%) |
Jun 11, 2010 | 7.538 | 7.749 | 7.538 | 7.696 | 21,487,940 | +0.08(+1.11%) |
Jun 10, 2010 | 7.595 | 7.680 | 7.530 | 7.611 | 113,624 | +0.10(+1.28%) |
Jun 09, 2010 | 7.630 | 7.665 | 7.470 | 7.515 | 27,066,786 | -0.05(-0.61%) |
Jun 08, 2010 | 7.395 | 7.565 | 7.345 | 7.561 | 32,316 | +0.18(+2.51%) |
Jun 07, 2010 | 7.434 | 7.484 | 7.372 | 7.376 | 13,076,436 | -0.06(-0.83%) |
Jun 04, 2010 | 7.438 | 7.653 | 7.415 | 7.438 | 22,016,896 | -0.26(-3.35%) |
Jun 03, 2010 | 7.746 | 7.800 | 7.619 | 7.696 | 18,577,860 | -0.03(-0.35%) |
Jun 02, 2010 | 7.715 | 7.796 | 7.659 | 7.723 | 41,686 | +0.07(+0.96%) |