Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.554 | 8.700 | 8.489 | 8.570 | 3,329 | +0.00(+0.00%) |
Aug 30, 2010 | 8.708 | 8.781 | 8.538 | 8.570 | 877,535 | -0.15(-1.67%) |
Aug 27, 2010 | 8.635 | 8.757 | 8.554 | 8.716 | 1,234,435 | +0.20(+2.38%) |
Aug 26, 2010 | 8.684 | 8.773 | 8.514 | 8.514 | 1,010,713 | -0.08(-0.94%) |
Aug 25, 2010 | 8.132 | 8.635 | 8.132 | 8.595 | 1,928,857 | +0.39(+4.74%) |
Aug 24, 2010 | 8.092 | 8.262 | 7.930 | 8.205 | 988,629 | +0.03(+0.40%) |
Aug 23, 2010 | 8.189 | 8.335 | 8.116 | 8.173 | 975,054 | +0.13(+1.61%) |
Aug 20, 2010 | 8.076 | 8.149 | 8.035 | 8.043 | 1,691,371 | -0.15(-1.78%) |
Aug 19, 2010 | 8.287 | 8.392 | 8.059 | 8.189 | 1,488,380 | -0.16(-1.94%) |
Aug 18, 2010 | 8.578 | 8.578 | 8.262 | 8.351 | 1,053,885 | -0.12(-1.43%) |
Aug 17, 2010 | 8.283 | 8.584 | 8.228 | 8.473 | 779,171 | +0.31(+3.78%) |
Aug 16, 2010 | 7.998 | 8.251 | 7.929 | 8.164 | 819,242 | +0.06(+0.68%) |
Aug 13, 2010 | 8.109 | 8.497 | 8.093 | 8.109 | 1,925,847 | -0.40(-4.65%) |
Aug 12, 2010 | 8.410 | 8.647 | 8.346 | 8.505 | 737,686 | -0.04(-0.46%) |
Aug 11, 2010 | 8.686 | 8.742 | 8.307 | 8.544 | 1,683,568 | -0.36(-4.09%) |
Aug 10, 2010 | 8.868 | 9.003 | 8.793 | 8.908 | 976,165 | -0.09(-1.05%) |
Aug 09, 2010 | 8.995 | 9.098 | 8.905 | 9.003 | 1,004,309 | +0.10(+1.16%) |
Aug 06, 2010 | 8.900 | 9.098 | 8.766 | 8.900 | 958,667 | -0.02(-0.27%) |
Aug 05, 2010 | 8.758 | 8.948 | 8.742 | 8.924 | 979,112 | +0.13(+1.53%) |
Aug 04, 2010 | 8.853 | 8.987 | 8.674 | 8.789 | 984,711 | -0.06(-0.63%) |
Aug 03, 2010 | 9.177 | 9.177 | 8.813 | 8.845 | 913,800 | -0.30(-3.29%) |
Aug 02, 2010 | 9.185 | 9.296 | 9.066 | 9.145 | 1,458,880 | +0.16(+1.76%) |
Jul 30, 2010 | 8.987 | 9.015 | 8.789 | 8.987 | 1,168,518 | +0.15(+1.70%) |
Jul 29, 2010 | 8.789 | 8.868 | 8.671 | 8.837 | 575,252 | +0.13(+1.45%) |
Jul 28, 2010 | 8.671 | 8.766 | 8.615 | 8.710 | 880,014 | +0.02(+0.18%) |
Jul 27, 2010 | 8.599 | 8.742 | 8.410 | 8.694 | 924,786 | +0.20(+2.33%) |
Jul 26, 2010 | 8.552 | 8.615 | 8.465 | 8.497 | 622,839 | -0.04(-0.46%) |
Jul 23, 2010 | 8.465 | 8.536 | 8.307 | 8.536 | 772,359 | +0.07(+0.84%) |
Jul 22, 2010 | 8.330 | 8.473 | 8.251 | 8.465 | 991,960 | +0.23(+2.79%) |
Jul 21, 2010 | 8.299 | 8.299 | 8.188 | 8.236 | 734,497 | +0.04(+0.48%) |
Jul 20, 2010 | 7.943 | 8.236 | 7.911 | 8.196 | 455,720 | +0.15(+1.87%) |
Jul 19, 2010 | 7.974 | 8.085 | 7.832 | 8.046 | 590,443 | +0.07(+0.89%) |
Jul 16, 2010 | 7.974 | 8.188 | 7.933 | 7.974 | 585,834 | -0.24(-2.89%) |
Jul 15, 2010 | 8.251 | 8.338 | 8.141 | 8.212 | 711,766 | -0.01(-0.10%) |
Jul 14, 2010 | 8.243 | 8.307 | 8.141 | 8.220 | 402,663 | -0.08(-0.95%) |
Jul 13, 2010 | 8.425 | 8.425 | 8.125 | 8.299 | 1,068,175 | +0.10(+1.25%) |
Jul 12, 2010 | 8.228 | 8.330 | 8.109 | 8.196 | 768,825 | -0.08(-0.96%) |
Jul 09, 2010 | 8.275 | 8.346 | 8.030 | 8.275 | 1,324,926 | +0.15(+1.85%) |
Jul 08, 2010 | 8.228 | 8.228 | 7.895 | 8.125 | 842,997 | +0.00(+0.00%) |
Jul 07, 2010 | 7.943 | 8.141 | 7.887 | 8.125 | 1,403,181 | +0.19(+2.39%) |
Jul 06, 2010 | 7.990 | 8.069 | 7.864 | 7.935 | 1,606,379 | +0.14(+1.83%) |
Jul 02, 2010 | 7.793 | 7.880 | 7.682 | 7.793 | 561,791 | +0.02(+0.31%) |
Jul 01, 2010 | 7.405 | 7.808 | 7.255 | 7.769 | 1,943,867 | +0.38(+5.14%) |
Jun 30, 2010 | 7.373 | 7.634 | 7.349 | 7.389 | 2,491 | -0.02(-0.32%) |
Jun 29, 2010 | 7.903 | 7.903 | 7.349 | 7.413 | 1,849,833 | -0.62(-7.68%) |
Jun 25, 2010 | 8.030 | 8.101 | 7.683 | 8.030 | 882,465 | +0.29(+3.78%) |
Jun 24, 2010 | 7.777 | 7.887 | 7.682 | 7.737 | 611,672 | -0.09(-1.11%) |
Jun 23, 2010 | 7.880 | 7.927 | 7.658 | 7.824 | 632 | +0.03(+0.41%) |
Jun 22, 2010 | 7.974 | 8.054 | 7.793 | 7.793 | 720,675 | -0.13(-1.60%) |
Jun 21, 2010 | 8.069 | 8.172 | 7.793 | 7.919 | 1,563,849 | -0.02(-0.20%) |
Jun 18, 2010 | 7.935 | 7.990 | 7.753 | 7.935 | 853,235 | +0.00(+0.00%) |
Jun 17, 2010 | 8.085 | 8.093 | 7.793 | 7.935 | 1,758,705 | -0.07(-0.89%) |
Jun 16, 2010 | 7.832 | 8.085 | 7.793 | 8.006 | 1,578,393 | +0.06(+0.70%) |
Jun 15, 2010 | 7.642 | 7.951 | 7.539 | 7.951 | 1,454,412 | +0.46(+6.12%) |
Jun 14, 2010 | 7.603 | 7.705 | 7.310 | 7.492 | 1,605,355 | +0.02(+0.32%) |
Jun 11, 2010 | 7.373 | 7.753 | 7.373 | 7.468 | 1,430,699 | +0.04(+0.53%) |
Jun 10, 2010 | 7.262 | 7.452 | 7.120 | 7.429 | 1,028,291 | +0.38(+5.39%) |
Jun 09, 2010 | 6.970 | 7.255 | 6.970 | 7.049 | 1,319,124 | +0.12(+1.71%) |
Jun 08, 2010 | 6.772 | 6.962 | 6.725 | 6.930 | 1,041,459 | +0.17(+2.46%) |
Jun 07, 2010 | 6.914 | 7.065 | 6.764 | 6.764 | 899,903 | -0.18(-2.62%) |
Jun 04, 2010 | 6.946 | 7.152 | 6.819 | 6.946 | 1,176,977 | -0.23(-3.20%) |
Jun 03, 2010 | 7.041 | 7.175 | 6.970 | 7.175 | 859,485 | +0.17(+2.37%) |
Jun 02, 2010 | 6.835 | 7.017 | 6.804 | 7.009 | 958,344 | +0.27(+3.99%) |