Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.980 | 8.030 | 7.718 | 7.990 | 700 | +0.16(+2.04%) |
Aug 30, 2010 | 8.160 | 8.270 | 7.800 | 7.830 | 163,558 | -0.29(-3.57%) |
Aug 27, 2010 | 8.120 | 8.200 | 7.850 | 8.120 | 255,415 | +0.10(+1.25%) |
Aug 26, 2010 | 7.960 | 8.290 | 7.840 | 8.020 | 166,827 | +0.14(+1.78%) |
Aug 25, 2010 | 7.760 | 7.940 | 7.430 | 7.880 | 345,878 | +0.00(+0.00%) |
Aug 24, 2010 | 8.550 | 8.550 | 7.860 | 7.880 | 393,696 | -0.71(-8.27%) |
Aug 23, 2010 | 8.750 | 9.200 | 8.580 | 8.590 | 464,946 | +0.02(+0.23%) |
Aug 20, 2010 | 7.980 | 8.650 | 7.910 | 8.570 | 516,827 | +0.50(+6.20%) |
Aug 19, 2010 | 8.470 | 8.884 | 8.020 | 8.070 | 428,693 | -0.21(-2.54%) |
Aug 18, 2010 | 7.860 | 8.560 | 7.800 | 8.280 | 717,310 | +0.42(+5.34%) |
Aug 17, 2010 | 7.730 | 7.860 | 7.500 | 7.860 | 397,595 | +0.27(+3.56%) |
Aug 16, 2010 | 7.460 | 7.780 | 7.280 | 7.590 | 358,978 | +0.01(+0.13%) |
Aug 13, 2010 | 7.580 | 7.690 | 7.410 | 7.580 | 151,231 | +0.17(+2.29%) |
Aug 12, 2010 | 7.200 | 7.470 | 7.170 | 7.410 | 147,649 | -0.03(-0.40%) |
Aug 11, 2010 | 7.590 | 7.590 | 7.060 | 7.440 | 352,942 | -0.18(-2.36%) |
Aug 10, 2010 | 7.630 | 7.730 | 7.530 | 7.620 | 261,962 | +0.00(+0.00%) |
Aug 09, 2010 | 7.730 | 7.900 | 7.500 | 7.620 | 426,331 | -0.12(-1.55%) |
Aug 06, 2010 | 7.740 | 7.870 | 7.531 | 7.740 | 200,786 | -0.15(-1.90%) |
Aug 05, 2010 | 7.780 | 7.970 | 7.731 | 7.890 | 127,596 | +0.15(+1.94%) |
Aug 04, 2010 | 7.850 | 7.930 | 7.700 | 7.740 | 133,445 | -0.06(-0.77%) |
Aug 03, 2010 | 8.240 | 8.349 | 7.760 | 7.800 | 970 | -0.28(-3.47%) |
Aug 02, 2010 | 8.020 | 8.270 | 7.950 | 8.080 | 260,558 | +0.18(+2.28%) |
Jul 30, 2010 | 7.900 | 7.900 | 7.720 | 7.900 | 83,305 | +0.06(+0.77%) |
Jul 29, 2010 | 7.560 | 7.890 | 7.560 | 7.840 | 81,465 | +0.24(+3.16%) |
Jul 28, 2010 | 7.630 | 7.680 | 7.500 | 7.600 | 53,066 | -0.05(-0.65%) |
Jul 27, 2010 | 7.660 | 7.700 | 7.490 | 7.650 | 68,884 | -0.08(-1.03%) |
Jul 26, 2010 | 7.800 | 7.850 | 7.670 | 7.730 | 148,090 | +0.08(+1.05%) |
Jul 23, 2010 | 7.740 | 7.780 | 7.470 | 7.650 | 222,964 | +0.05(+0.66%) |
Jul 22, 2010 | 7.390 | 7.730 | 7.390 | 7.600 | 103,372 | +0.27(+3.68%) |
Jul 21, 2010 | 6.920 | 7.470 | 6.920 | 7.330 | 193,728 | +0.33(+4.71%) |
Jul 20, 2010 | 7.000 | 7.050 | 6.860 | 7.000 | 90,977 | -0.04(-0.57%) |
Jul 19, 2010 | 6.920 | 7.050 | 6.820 | 7.040 | 24,351 | +0.19(+2.77%) |
Jul 16, 2010 | 6.850 | 7.070 | 6.800 | 6.850 | 92,600 | -0.09(-1.30%) |
Jul 15, 2010 | 7.080 | 7.080 | 6.870 | 6.940 | 34,760 | -0.06(-0.86%) |
Jul 14, 2010 | 6.900 | 7.030 | 6.880 | 7.000 | 24,206 | +0.00(+0.00%) |
Jul 13, 2010 | 7.000 | 7.000 | 6.650 | 7.000 | 76,565 | +0.18(+2.64%) |
Jul 12, 2010 | 7.120 | 7.150 | 6.800 | 6.820 | 71,857 | -0.26(-3.67%) |
Jul 09, 2010 | 7.080 | 7.190 | 6.750 | 7.080 | 139,687 | +0.36(+5.36%) |
Jul 08, 2010 | 6.550 | 6.760 | 6.330 | 6.720 | 70,384 | +0.21(+3.23%) |
Jul 07, 2010 | 6.320 | 6.590 | 6.320 | 6.510 | 92,698 | +0.18(+2.84%) |
Jul 06, 2010 | 6.400 | 6.480 | 6.274 | 6.330 | 27,650 | +0.10(+1.61%) |
Jul 02, 2010 | 6.230 | 6.340 | 6.100 | 6.230 | 14,921 | +0.00(+0.00%) |
Jul 01, 2010 | 6.360 | 6.360 | 6.000 | 6.230 | 85,151 | -0.09(-1.42%) |
Jun 30, 2010 | 6.290 | 6.550 | 6.220 | 6.320 | 70,439 | -0.03(-0.47%) |
Jun 29, 2010 | 6.532 | 6.532 | 6.160 | 6.350 | 42,780 | -0.22(-3.35%) |
Jun 25, 2010 | 6.570 | 6.650 | 6.470 | 6.570 | 29,774 | +0.02(+0.31%) |
Jun 24, 2010 | 6.740 | 6.830 | 6.530 | 6.550 | 50,764 | -0.19(-2.82%) |
Jun 23, 2010 | 6.910 | 6.910 | 6.600 | 6.740 | 212,577 | -0.08(-1.17%) |
Jun 22, 2010 | 6.850 | 6.850 | 6.710 | 6.820 | 80,075 | +0.09(+1.34%) |
Jun 21, 2010 | 6.800 | 6.800 | 6.650 | 6.730 | 45,310 | +0.02(+0.30%) |
Jun 18, 2010 | 6.710 | 6.840 | 6.450 | 6.710 | 139,790 | +0.21(+3.23%) |
Jun 17, 2010 | 6.420 | 6.520 | 6.400 | 6.500 | 59,504 | +0.09(+1.40%) |
Jun 16, 2010 | 6.290 | 6.430 | 6.250 | 6.410 | 59,658 | +0.08(+1.26%) |
Jun 15, 2010 | 6.240 | 6.390 | 6.040 | 6.330 | 389,473 | +0.23(+3.77%) |
Jun 14, 2010 | 6.210 | 6.380 | 6.040 | 6.100 | 137,940 | -0.10(-1.61%) |
Jun 11, 2010 | 5.990 | 6.200 | 5.900 | 6.200 | 131,877 | +0.26(+4.38%) |
Jun 10, 2010 | 6.100 | 6.220 | 5.850 | 5.940 | 64,219 | +0.06(+1.02%) |
Jun 09, 2010 | 5.690 | 6.000 | 5.690 | 5.880 | 226,526 | +0.13(+2.26%) |
Jun 08, 2010 | 5.870 | 6.090 | 5.610 | 5.750 | 145,783 | -0.67(-10.44%) |
Jun 07, 2010 | 6.270 | 6.530 | 6.060 | 6.420 | 81,935 | +0.11(+1.74%) |
Jun 04, 2010 | 6.310 | 6.720 | 6.300 | 6.310 | 117,018 | -0.25(-3.81%) |
Jun 03, 2010 | 6.500 | 6.690 | 6.450 | 6.560 | 88,560 | +0.18(+2.82%) |
Jun 02, 2010 | 6.170 | 6.400 | 6.110 | 6.380 | 65,678 | +0.32(+5.28%) |