Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.285 | 8.426 | 8.139 | 8.285 | 4,028 | +0.07(+0.85%) |
Aug 30, 2010 | 8.306 | 8.375 | 8.188 | 8.216 | 623,417 | -0.13(-1.50%) |
Aug 27, 2010 | 8.341 | 8.375 | 8.167 | 8.341 | 605,514 | +0.23(+2.83%) |
Aug 26, 2010 | 8.236 | 8.306 | 8.070 | 8.111 | 708,722 | -0.06(-0.77%) |
Aug 25, 2010 | 8.299 | 8.334 | 7.957 | 8.174 | 1,320,626 | -0.18(-2.16%) |
Aug 24, 2010 | 8.375 | 8.508 | 8.230 | 8.355 | 941,658 | -0.18(-2.12%) |
Aug 23, 2010 | 8.688 | 8.841 | 8.535 | 8.535 | 347,582 | -0.16(-1.84%) |
Aug 20, 2010 | 8.577 | 8.723 | 8.577 | 8.695 | 554,517 | -0.01(-0.16%) |
Aug 19, 2010 | 8.779 | 8.973 | 8.674 | 8.709 | 707,472 | -0.12(-1.34%) |
Aug 18, 2010 | 8.904 | 8.945 | 8.723 | 8.827 | 386,139 | +0.04(+0.47%) |
Aug 17, 2010 | 8.716 | 8.827 | 8.695 | 8.786 | 510,536 | +0.27(+3.18%) |
Aug 16, 2010 | 8.542 | 8.730 | 8.494 | 8.514 | 525,200 | -0.07(-0.81%) |
Aug 13, 2010 | 8.584 | 8.758 | 8.563 | 8.584 | 732,855 | -0.09(-1.04%) |
Aug 12, 2010 | 8.681 | 8.793 | 8.570 | 8.674 | 688,724 | -0.07(-0.79%) |
Aug 11, 2010 | 9.036 | 9.043 | 8.702 | 8.744 | 1,438 | -0.49(-5.34%) |
Aug 10, 2010 | 9.154 | 9.279 | 9.043 | 9.237 | 793,060 | -0.07(-0.75%) |
Aug 09, 2010 | 9.091 | 9.321 | 9.043 | 9.307 | 1,083,760 | +0.24(+2.68%) |
Aug 06, 2010 | 9.064 | 9.112 | 8.883 | 9.064 | 856,644 | -0.08(-0.91%) |
Aug 05, 2010 | 9.133 | 9.168 | 8.928 | 9.147 | 963,537 | +0.03(+0.38%) |
Aug 04, 2010 | 9.105 | 9.140 | 9.001 | 9.112 | 143 | +0.06(+0.69%) |
Aug 03, 2010 | 9.251 | 9.293 | 8.973 | 9.050 | 680,011 | -0.18(-1.96%) |
Aug 02, 2010 | 9.272 | 9.369 | 9.154 | 9.230 | 958,857 | +0.04(+0.45%) |
Jul 30, 2010 | 9.189 | 9.203 | 8.923 | 9.189 | 999,003 | +0.10(+1.15%) |
Jul 29, 2010 | 9.126 | 9.244 | 8.911 | 9.084 | 856,728 | +0.00(+0.00%) |
Jul 28, 2010 | 9.043 | 9.230 | 9.015 | 9.084 | 949,187 | -0.05(-0.53%) |
Jul 27, 2010 | 9.390 | 9.453 | 9.098 | 9.133 | 908,470 | -0.16(-1.72%) |
Jul 26, 2010 | 9.279 | 9.488 | 9.182 | 9.293 | 1,430,196 | +0.04(+0.45%) |
Jul 23, 2010 | 9.293 | 9.321 | 9.057 | 9.251 | 1,058,546 | +0.10(+1.14%) |
Jul 22, 2010 | 9.043 | 9.265 | 9.043 | 9.147 | 856,916 | +0.28(+3.22%) |
Jul 21, 2010 | 9.223 | 9.335 | 8.848 | 8.862 | 1,240,933 | -0.28(-3.04%) |
Jul 20, 2010 | 8.688 | 9.203 | 8.554 | 9.140 | 1,495,754 | +0.30(+3.38%) |
Jul 19, 2010 | 9.008 | 9.140 | 8.782 | 8.841 | 791,641 | -0.21(-2.30%) |
Jul 16, 2010 | 9.050 | 9.328 | 8.994 | 9.050 | 3,014,937 | -0.06(-0.61%) |
Jul 15, 2010 | 8.932 | 9.133 | 8.716 | 9.105 | 1,741,221 | +0.10(+1.08%) |
Jul 14, 2010 | 8.897 | 9.057 | 8.730 | 9.008 | 1,793,026 | +0.11(+1.25%) |
Jul 13, 2010 | 8.674 | 8.918 | 8.654 | 8.897 | 143 | +0.35(+4.07%) |
Jul 12, 2010 | 8.514 | 8.667 | 8.473 | 8.549 | 703,835 | -0.07(-0.81%) |
Jul 09, 2010 | 8.619 | 8.633 | 8.334 | 8.619 | 682,887 | +0.22(+2.56%) |
Jul 08, 2010 | 8.445 | 8.473 | 8.341 | 8.403 | 688,176 | +0.06(+0.75%) |
Jul 07, 2010 | 8.091 | 8.403 | 8.000 | 8.341 | 1,041,552 | +0.34(+4.26%) |
Jul 06, 2010 | 8.230 | 8.480 | 7.993 | 8.000 | 1,182,983 | -0.12(-1.46%) |
Jul 02, 2010 | 8.118 | 8.243 | 7.896 | 8.118 | 1,764,570 | +0.15(+1.92%) |
Jul 01, 2010 | 7.924 | 8.021 | 7.472 | 7.965 | 2,276,578 | +0.14(+1.78%) |
Jun 30, 2010 | 7.854 | 8.160 | 7.743 | 7.826 | 143 | +0.05(+0.63%) |
Jun 29, 2010 | 8.271 | 8.271 | 7.694 | 7.778 | 2,516,883 | -0.72(-8.50%) |
Jun 25, 2010 | 8.501 | 8.549 | 8.362 | 8.501 | 793,175 | +0.01(+0.16%) |
Jun 24, 2010 | 8.542 | 8.625 | 8.417 | 8.487 | 594,392 | -0.13(-1.45%) |
Jun 23, 2010 | 8.591 | 8.653 | 8.424 | 8.612 | 790,188 | +0.05(+0.57%) |
Jun 22, 2010 | 8.723 | 8.779 | 8.514 | 8.563 | 837,698 | -0.19(-2.14%) |
Jun 21, 2010 | 8.876 | 9.022 | 8.667 | 8.751 | 791,863 | +0.01(+0.08%) |
Jun 18, 2010 | 8.744 | 8.758 | 8.542 | 8.744 | 800,677 | +0.12(+1.37%) |
Jun 17, 2010 | 8.730 | 8.730 | 8.382 | 8.626 | 1,598,295 | -0.08(-0.88%) |
Jun 16, 2010 | 8.556 | 8.827 | 8.556 | 8.702 | 1,222,818 | -0.01(-0.16%) |
Jun 15, 2010 | 8.834 | 8.897 | 8.650 | 8.716 | 431 | +0.09(+1.05%) |
Jun 14, 2010 | 8.932 | 8.932 | 8.598 | 8.626 | 816,176 | -0.11(-1.27%) |
Jun 11, 2010 | 8.535 | 8.737 | 8.459 | 8.737 | 721,735 | +0.13(+1.45%) |
Jun 10, 2010 | 8.452 | 8.660 | 8.452 | 8.612 | 1,170,079 | +0.33(+3.94%) |
Jun 09, 2010 | 8.375 | 8.633 | 8.209 | 8.285 | 1,934,884 | -0.03(-0.33%) |
Jun 08, 2010 | 8.563 | 8.688 | 8.167 | 8.313 | 3,053,308 | -0.24(-2.84%) |
Jun 07, 2010 | 8.862 | 8.973 | 8.508 | 8.556 | 1,879,355 | -0.31(-3.45%) |
Jun 04, 2010 | 8.862 | 9.175 | 8.793 | 8.862 | 2,203,951 | -0.48(-5.13%) |
Jun 03, 2010 | 9.481 | 9.522 | 9.182 | 9.342 | 1,718,981 | -0.15(-1.61%) |
Jun 02, 2010 | 9.265 | 9.557 | 9.175 | 9.495 | 1,094,602 | +0.24(+2.63%) |