Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.376 | 8.479 | 8.320 | 8.373 | 257,909 | +0.01(+0.12%) |
Sep 29, 2010 | 8.440 | 8.444 | 8.324 | 8.363 | 14,951,013 | -0.10(-1.14%) |
Sep 28, 2010 | 8.498 | 8.506 | 8.348 | 8.460 | 328,037 | -0.02(-0.18%) |
Sep 27, 2010 | 8.510 | 8.533 | 8.464 | 8.475 | 13,293,959 | -0.07(-0.77%) |
Sep 24, 2010 | 8.510 | 8.618 | 8.487 | 8.541 | 11,281,762 | +0.09(+1.01%) |
Sep 23, 2010 | 8.456 | 8.506 | 8.282 | 8.456 | 15,557,760 | +0.10(+1.16%) |
Sep 22, 2010 | 8.355 | 8.409 | 8.293 | 8.359 | 13,131,373 | +0.01(+0.09%) |
Sep 21, 2010 | 8.456 | 8.456 | 8.328 | 8.351 | 71,438 | -0.11(-1.28%) |
Sep 20, 2010 | 8.425 | 8.467 | 8.309 | 8.460 | 17,325,196 | +0.03(+0.41%) |
Sep 17, 2010 | 8.425 | 8.560 | 8.355 | 8.425 | 21,585,806 | +0.12(+1.40%) |
Sep 15, 2010 | 8.193 | 8.340 | 8.185 | 8.309 | 12,396,820 | +0.09(+1.08%) |
Sep 14, 2010 | 8.359 | 8.479 | 8.220 | 8.220 | 269,114 | +0.09(+1.05%) |
Sep 13, 2010 | 8.274 | 8.274 | 8.092 | 8.135 | 15,504,640 | -0.08(-0.99%) |
Sep 10, 2010 | 8.119 | 8.266 | 8.119 | 8.216 | 18,419,368 | +0.09(+1.14%) |
Sep 09, 2010 | 8.104 | 8.177 | 8.061 | 8.123 | 6,390 | +0.12(+1.50%) |
Sep 08, 2010 | 8.000 | 8.069 | 7.953 | 8.003 | 123,505 | +0.00(+0.00%) |
Sep 07, 2010 | 7.996 | 8.058 | 7.963 | 8.003 | 12,556 | +0.00(+0.05%) |
Sep 03, 2010 | 7.903 | 8.000 | 7.849 | 8.000 | 11,467,529 | +0.12(+1.52%) |
Sep 02, 2010 | 7.756 | 7.887 | 7.756 | 7.880 | 96,330 | +0.12(+1.60%) |
Sep 01, 2010 | 7.698 | 7.826 | 7.671 | 7.756 | 14,365,335 | +0.13(+1.72%) |
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%) |