Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.650 | 8.660 | 8.490 | 8.550 | 12,103 | -0.05(-0.58%) |
Sep 29, 2010 | 8.610 | 8.640 | 8.560 | 8.600 | 15,098 | -0.08(-0.92%) |
Sep 28, 2010 | 8.650 | 8.680 | 8.580 | 8.680 | 6,592 | +0.12(+1.40%) |
Sep 27, 2010 | 8.570 | 8.590 | 8.500 | 8.560 | 19,715 | -0.02(-0.23%) |
Sep 24, 2010 | 8.610 | 8.640 | 8.560 | 8.580 | 17,565 | +0.08(+0.94%) |
Sep 23, 2010 | 8.460 | 8.620 | 8.460 | 8.500 | 23,302 | -0.07(-0.82%) |
Sep 22, 2010 | 8.620 | 8.620 | 8.500 | 8.570 | 15,127 | -0.12(-1.38%) |
Sep 21, 2010 | 8.640 | 8.710 | 8.580 | 8.690 | 23,018 | -0.06(-0.69%) |
Sep 20, 2010 | 8.730 | 8.800 | 8.730 | 8.750 | 14,331 | +0.03(+0.34%) |
Sep 17, 2010 | 8.760 | 8.760 | 8.670 | 8.720 | 14,886 | -0.13(-1.47%) |
Sep 15, 2010 | 8.790 | 8.850 | 8.750 | 8.850 | 56,406 | -0.13(-1.45%) |
Sep 14, 2010 | 8.880 | 9.020 | 8.880 | 8.980 | 18,363 | +0.08(+0.90%) |
Sep 13, 2010 | 8.940 | 8.960 | 8.890 | 8.900 | 5,803 | +0.05(+0.56%) |
Sep 10, 2010 | 8.780 | 8.870 | 8.760 | 8.850 | 7,668 | +0.00(+0.00%) |
Sep 09, 2010 | 8.860 | 8.970 | 8.840 | 8.850 | 8,771 | +0.10(+1.14%) |
Sep 08, 2010 | 8.640 | 8.760 | 8.640 | 8.750 | 9,243 | +0.17(+1.98%) |
Sep 07, 2010 | 8.500 | 8.600 | 8.500 | 8.580 | 7,242 | +0.00(+0.00%) |
Sep 03, 2010 | 8.540 | 8.590 | 8.540 | 8.580 | 15,372 | +0.09(+1.06%) |
Sep 02, 2010 | 8.550 | 8.550 | 8.450 | 8.490 | 15,534 | +0.13(+1.56%) |
Sep 01, 2010 | 8.350 | 8.460 | 8.330 | 8.360 | 8,901 | +0.06(+0.72%) |
Aug 31, 2010 | 8.230 | 8.320 | 8.230 | 8.300 | 20,711 | +0.11(+1.34%) |
Aug 30, 2010 | 8.220 | 8.280 | 8.190 | 8.190 | 6,489 | +0.09(+1.11%) |
Aug 27, 2010 | 8.100 | 8.160 | 8.050 | 8.100 | 28,273 | -0.04(-0.49%) |
Aug 26, 2010 | 8.070 | 8.150 | 8.070 | 8.140 | 78,595 | +0.14(+1.75%) |
Aug 25, 2010 | 7.990 | 8.070 | 7.980 | 8.000 | 145,995 | -0.20(-2.44%) |
Aug 24, 2010 | 8.110 | 8.210 | 8.040 | 8.200 | 6,922 | +0.10(+1.23%) |
Aug 23, 2010 | 8.150 | 8.210 | 8.100 | 8.100 | 25,625 | -0.11(-1.34%) |
Aug 20, 2010 | 8.150 | 8.210 | 8.140 | 8.210 | 15,071 | -0.20(-2.38%) |
Aug 19, 2010 | 8.370 | 8.410 | 8.350 | 8.410 | 10,408 | +0.08(+0.96%) |
Aug 18, 2010 | 8.270 | 8.400 | 8.270 | 8.330 | 4,994 | -0.03(-0.36%) |
Aug 17, 2010 | 8.310 | 8.390 | 8.300 | 8.360 | 17,458 | +0.06(+0.72%) |
Aug 16, 2010 | 8.220 | 8.390 | 8.220 | 8.300 | 10,287 | +0.02(+0.24%) |
Aug 13, 2010 | 8.150 | 8.300 | 8.150 | 8.280 | 9,003 | +0.04(+0.49%) |
Aug 12, 2010 | 8.140 | 8.250 | 8.080 | 8.240 | 13,744 | +0.02(+0.24%) |
Aug 11, 2010 | 8.150 | 8.220 | 8.140 | 8.220 | 71,741 | -0.13(-1.56%) |
Aug 10, 2010 | 8.220 | 8.450 | 8.200 | 8.350 | 27,969 | -0.13(-1.53%) |
Aug 09, 2010 | 8.390 | 8.540 | 8.340 | 8.480 | 417,209 | -0.06(-0.70%) |
Aug 06, 2010 | 8.490 | 8.610 | 8.490 | 8.540 | 9,112 | +0.31(+3.77%) |
Aug 05, 2010 | 8.310 | 8.310 | 8.220 | 8.230 | 4,399 | +0.07(+0.86%) |
Aug 04, 2010 | 8.140 | 8.160 | 8.080 | 8.160 | 5,132 | +0.04(+0.49%) |
Aug 03, 2010 | 8.190 | 8.203 | 8.110 | 8.120 | 41,285 | +0.08(+1.00%) |
Aug 02, 2010 | 8.050 | 8.080 | 8.040 | 8.040 | 1,848 | +0.27(+3.47%) |
Jul 30, 2010 | 7.720 | 7.770 | 7.680 | 7.770 | 6,878 | +0.08(+1.04%) |
Jul 29, 2010 | 7.710 | 7.750 | 7.670 | 7.690 | 4,916 | +0.30(+4.06%) |
Jul 28, 2010 | 7.430 | 7.480 | 7.390 | 7.390 | 33,923 | +0.04(+0.54%) |
Jul 27, 2010 | 7.340 | 7.450 | 7.340 | 7.350 | 5,645 | +0.15(+2.08%) |
Jul 26, 2010 | 7.180 | 7.260 | 7.160 | 7.200 | 7,964 | +0.03(+0.42%) |
Jul 23, 2010 | 7.120 | 7.200 | 7.120 | 7.170 | 9,664 | +0.12(+1.70%) |
Jul 22, 2010 | 6.850 | 7.050 | 6.850 | 7.050 | 7,220 | +0.25(+3.68%) |
Jul 21, 2010 | 6.800 | 6.800 | 6.700 | 6.800 | 8,412 | +0.08(+1.19%) |
Jul 20, 2010 | 6.660 | 6.720 | 6.640 | 6.720 | 13,783 | -0.02(-0.30%) |
Jul 19, 2010 | 6.770 | 6.770 | 6.720 | 6.740 | 1,877 | -0.01(-0.15%) |
Jul 16, 2010 | 6.810 | 6.810 | 6.666 | 6.750 | 43,156 | -0.30(-4.26%) |
Jul 15, 2010 | 6.980 | 7.060 | 6.940 | 7.050 | 9,391 | +0.14(+2.03%) |
Jul 14, 2010 | 6.870 | 6.950 | 6.870 | 6.910 | 73,568 | +0.14(+2.07%) |
Jul 13, 2010 | 6.700 | 6.780 | 6.700 | 6.770 | 6,426 | +0.20(+3.04%) |
Jul 12, 2010 | 6.480 | 6.570 | 6.480 | 6.570 | 3,180 | -0.04(-0.61%) |
Jul 09, 2010 | 6.530 | 6.610 | 6.530 | 6.610 | 10,704 | +0.14(+2.16%) |
Jul 08, 2010 | 6.440 | 6.470 | 6.400 | 6.470 | 13,109 | +0.02(+0.31%) |
Jul 07, 2010 | 6.340 | 6.450 | 6.340 | 6.450 | 9,340 | +0.07(+1.10%) |
Jul 06, 2010 | 6.350 | 6.380 | 6.330 | 6.380 | 3,635 | +0.12(+1.92%) |
Jul 02, 2010 | 6.320 | 6.324 | 6.180 | 6.260 | 26,886 | -0.34(-5.15%) |