Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.251 | 8.391 | 8.105 | 8.251 | 4,045 | +0.07(+0.85%) |
Aug 30, 2010 | 8.271 | 8.341 | 8.154 | 8.181 | 626,031 | -0.12(-1.50%) |
Aug 27, 2010 | 8.306 | 8.341 | 8.133 | 8.306 | 608,053 | +0.23(+2.83%) |
Aug 26, 2010 | 8.202 | 8.271 | 8.036 | 8.077 | 711,694 | -0.06(-0.77%) |
Aug 25, 2010 | 8.264 | 8.299 | 7.924 | 8.140 | 1,326,163 | -0.18(-2.16%) |
Aug 24, 2010 | 8.341 | 8.472 | 8.195 | 8.320 | 945,607 | -0.18(-2.12%) |
Aug 23, 2010 | 8.652 | 8.804 | 8.500 | 8.500 | 349,040 | -0.16(-1.84%) |
Aug 20, 2010 | 8.541 | 8.687 | 8.541 | 8.659 | 556,842 | -0.01(-0.16%) |
Aug 19, 2010 | 8.742 | 8.936 | 8.638 | 8.673 | 710,438 | -0.12(-1.34%) |
Aug 18, 2010 | 8.867 | 8.908 | 8.687 | 8.790 | 387,758 | +0.04(+0.47%) |
Aug 17, 2010 | 8.680 | 8.790 | 8.659 | 8.749 | 512,677 | +0.27(+3.18%) |
Aug 16, 2010 | 8.507 | 8.694 | 8.458 | 8.479 | 527,402 | -0.07(-0.81%) |
Aug 13, 2010 | 8.548 | 8.721 | 8.527 | 8.548 | 735,928 | -0.09(-1.04%) |
Aug 12, 2010 | 8.645 | 8.756 | 8.534 | 8.638 | 691,612 | -0.07(-0.79%) |
Aug 11, 2010 | 8.998 | 9.005 | 8.666 | 8.707 | 1,444 | -0.49(-5.34%) |
Aug 10, 2010 | 9.116 | 9.240 | 9.005 | 9.199 | 796,385 | -0.07(-0.75%) |
Aug 09, 2010 | 9.053 | 9.282 | 9.005 | 9.268 | 1,088,304 | +0.24(+2.68%) |
Aug 06, 2010 | 9.026 | 9.074 | 8.846 | 9.026 | 860,236 | -0.08(-0.91%) |
Aug 05, 2010 | 9.095 | 9.130 | 8.891 | 9.109 | 967,577 | +0.03(+0.38%) |
Aug 04, 2010 | 9.067 | 9.102 | 8.963 | 9.074 | 144 | +0.06(+0.69%) |
Aug 03, 2010 | 9.213 | 9.254 | 8.936 | 9.012 | 682,862 | -0.18(-1.96%) |
Aug 02, 2010 | 9.233 | 9.330 | 9.116 | 9.192 | 962,877 | +0.04(+0.45%) |
Jul 30, 2010 | 9.150 | 9.164 | 8.886 | 9.150 | 1,003,192 | +0.10(+1.15%) |
Jul 29, 2010 | 9.088 | 9.206 | 8.873 | 9.047 | 860,320 | +0.00(+0.00%) |
Jul 28, 2010 | 9.005 | 9.192 | 8.977 | 9.047 | 953,167 | -0.05(-0.53%) |
Jul 27, 2010 | 9.351 | 9.413 | 9.060 | 9.095 | 912,279 | -0.16(-1.72%) |
Jul 26, 2010 | 9.240 | 9.448 | 9.143 | 9.254 | 1,436,193 | +0.04(+0.45%) |
Jul 23, 2010 | 9.254 | 9.282 | 9.019 | 9.213 | 1,062,985 | +0.10(+1.14%) |
Jul 22, 2010 | 9.005 | 9.226 | 9.005 | 9.109 | 860,509 | +0.28(+3.22%) |
Jul 21, 2010 | 9.185 | 9.296 | 8.811 | 8.825 | 1,246,136 | -0.28(-3.04%) |
Jul 20, 2010 | 8.652 | 9.164 | 8.518 | 9.102 | 1,502,026 | +0.30(+3.38%) |
Jul 19, 2010 | 8.970 | 9.102 | 8.745 | 8.804 | 794,961 | -0.21(-2.30%) |
Jul 16, 2010 | 9.012 | 9.289 | 8.957 | 9.012 | 3,027,579 | -0.06(-0.61%) |
Jul 15, 2010 | 8.894 | 9.095 | 8.680 | 9.067 | 1,748,521 | +0.10(+1.08%) |
Jul 14, 2010 | 8.860 | 9.019 | 8.694 | 8.970 | 1,800,544 | +0.11(+1.25%) |
Jul 13, 2010 | 8.638 | 8.880 | 8.617 | 8.860 | 144 | +0.35(+4.07%) |
Jul 12, 2010 | 8.479 | 8.631 | 8.437 | 8.514 | 706,786 | -0.07(-0.81%) |
Jul 09, 2010 | 8.583 | 8.597 | 8.299 | 8.583 | 685,750 | +0.21(+2.56%) |
Jul 08, 2010 | 8.410 | 8.437 | 8.306 | 8.368 | 691,061 | +0.06(+0.75%) |
Jul 07, 2010 | 8.057 | 8.368 | 7.967 | 8.306 | 1,045,919 | +0.34(+4.26%) |
Jul 06, 2010 | 8.195 | 8.444 | 7.960 | 7.967 | 1,187,943 | -0.12(-1.46%) |
Jul 02, 2010 | 8.084 | 8.209 | 7.863 | 8.084 | 1,771,968 | +0.15(+1.92%) |
Jul 01, 2010 | 7.891 | 7.988 | 7.441 | 7.932 | 2,286,124 | +0.14(+1.78%) |
Jun 30, 2010 | 7.821 | 8.126 | 7.711 | 7.794 | 144 | +0.05(+0.63%) |
Jun 29, 2010 | 8.237 | 8.237 | 7.662 | 7.745 | 2,527,436 | -0.72(-8.50%) |
Jun 25, 2010 | 8.465 | 8.514 | 8.327 | 8.465 | 796,501 | +0.01(+0.16%) |
Jun 24, 2010 | 8.507 | 8.589 | 8.382 | 8.451 | 596,885 | -0.12(-1.45%) |
Jun 23, 2010 | 8.555 | 8.617 | 8.389 | 8.576 | 793,501 | +0.05(+0.57%) |
Jun 22, 2010 | 8.687 | 8.742 | 8.479 | 8.527 | 841,210 | -0.19(-2.14%) |
Jun 21, 2010 | 8.839 | 8.984 | 8.631 | 8.714 | 795,183 | +0.01(+0.08%) |
Jun 18, 2010 | 8.707 | 8.721 | 8.507 | 8.707 | 804,034 | +0.12(+1.37%) |
Jun 17, 2010 | 8.694 | 8.694 | 8.347 | 8.590 | 1,604,996 | -0.08(-0.88%) |
Jun 16, 2010 | 8.520 | 8.790 | 8.520 | 8.666 | 1,227,945 | -0.01(-0.16%) |
Jun 15, 2010 | 8.797 | 8.860 | 8.614 | 8.680 | 433 | +0.09(+1.05%) |
Jun 14, 2010 | 8.894 | 8.894 | 8.562 | 8.590 | 819,598 | -0.11(-1.27%) |
Jun 11, 2010 | 8.500 | 8.700 | 8.424 | 8.700 | 724,761 | +0.12(+1.45%) |
Jun 10, 2010 | 8.417 | 8.624 | 8.417 | 8.576 | 1,174,985 | +0.33(+3.94%) |
Jun 09, 2010 | 8.341 | 8.597 | 8.174 | 8.251 | 1,942,997 | -0.03(-0.33%) |
Jun 08, 2010 | 8.527 | 8.652 | 8.133 | 8.278 | 3,066,110 | -0.24(-2.84%) |
Jun 07, 2010 | 8.825 | 8.936 | 8.472 | 8.520 | 1,887,235 | -0.30(-3.45%) |
Jun 04, 2010 | 8.825 | 9.136 | 8.756 | 8.825 | 2,213,193 | -0.48(-5.13%) |
Jun 03, 2010 | 9.441 | 9.483 | 9.143 | 9.303 | 1,726,188 | -0.15(-1.61%) |
Jun 02, 2010 | 9.226 | 9.517 | 9.136 | 9.455 | 1,099,192 | +0.24(+2.63%) |