Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.857 | 7.897 | 7.757 | 7.857 | 113,618 | +0.01(+0.19%) |
Aug 30, 2010 | 7.918 | 7.952 | 7.804 | 7.842 | 4,082,061 | -0.09(-1.10%) |
Aug 27, 2010 | 7.929 | 7.942 | 7.808 | 7.929 | 3,377,992 | +0.05(+0.67%) |
Aug 26, 2010 | 7.795 | 7.897 | 7.779 | 7.876 | 4,822,865 | +0.06(+0.79%) |
Aug 25, 2010 | 7.770 | 7.838 | 7.715 | 7.814 | 5,517,743 | +0.01(+0.14%) |
Aug 24, 2010 | 7.793 | 7.817 | 7.736 | 7.804 | 4,594,378 | -0.05(-0.62%) |
Aug 23, 2010 | 7.859 | 7.988 | 7.831 | 7.853 | 4,665,112 | -0.03(-0.43%) |
Aug 20, 2010 | 7.802 | 7.893 | 7.757 | 7.887 | 4,661,109 | +0.00(+0.05%) |
Aug 19, 2010 | 7.882 | 7.899 | 7.804 | 7.882 | 16,165 | +0.01(+0.08%) |
Aug 18, 2010 | 7.857 | 7.893 | 7.808 | 7.876 | 3,214,360 | +0.01(+0.19%) |
Aug 17, 2010 | 7.912 | 7.929 | 7.836 | 7.861 | 3,454,466 | +0.04(+0.54%) |
Aug 16, 2010 | 7.795 | 7.876 | 7.753 | 7.819 | 3,743,549 | +0.02(+0.30%) |
Aug 13, 2010 | 7.795 | 7.842 | 7.651 | 7.795 | 4,747,504 | +0.13(+1.74%) |
Aug 12, 2010 | 7.643 | 7.685 | 7.496 | 7.662 | 471 | -0.05(-0.63%) |
Aug 11, 2010 | 7.834 | 7.834 | 7.666 | 7.711 | 6,566,878 | -0.24(-3.07%) |
Aug 10, 2010 | 7.931 | 7.967 | 7.846 | 7.954 | 6,100,978 | -0.08(-0.95%) |
Aug 09, 2010 | 8.094 | 8.152 | 7.969 | 8.031 | 5,653,831 | -0.09(-1.07%) |
Aug 06, 2010 | 8.118 | 8.158 | 8.026 | 8.118 | 7,674,672 | -0.02(-0.21%) |
Aug 05, 2010 | 8.122 | 8.145 | 8.075 | 8.135 | 4,601,244 | +0.05(+0.63%) |
Aug 04, 2010 | 8.052 | 8.105 | 7.988 | 8.084 | 4,221,875 | +0.08(+0.98%) |
Aug 03, 2010 | 7.993 | 8.037 | 7.933 | 8.005 | 4,747,099 | +0.01(+0.08%) |
Aug 02, 2010 | 8.073 | 8.105 | 7.982 | 7.999 | 6,009,551 | -0.01(-0.19%) |
Jul 30, 2010 | 8.014 | 8.015 | 7.562 | 8.014 | 8,905,733 | +0.21(+2.75%) |
Jul 29, 2010 | 7.916 | 7.916 | 7.768 | 7.800 | 7,152,971 | -0.08(-0.97%) |
Jul 28, 2010 | 7.831 | 7.888 | 7.780 | 7.876 | 5,996,130 | +0.04(+0.50%) |
Jul 27, 2010 | 8.014 | 8.031 | 7.751 | 7.837 | 12,192,081 | -0.20(-2.47%) |
Jul 26, 2010 | 8.137 | 8.204 | 7.944 | 8.035 | 9,710,372 | -0.05(-0.65%) |
Jul 23, 2010 | 8.031 | 8.133 | 7.987 | 8.087 | 9,249,386 | +0.01(+0.08%) |
Jul 22, 2010 | 8.137 | 8.137 | 8.020 | 8.081 | 6,675,008 | +0.05(+0.62%) |
Jul 21, 2010 | 8.043 | 8.102 | 7.960 | 8.031 | 8,866,883 | +0.03(+0.42%) |
Jul 20, 2010 | 7.841 | 8.018 | 7.803 | 7.997 | 8,396,295 | +0.10(+1.32%) |
Jul 19, 2010 | 7.878 | 7.924 | 7.833 | 7.893 | 9,283,642 | +0.06(+0.72%) |
Jul 16, 2010 | 7.837 | 7.839 | 7.753 | 7.837 | 5,436,780 | +0.04(+0.51%) |
Jul 15, 2010 | 7.749 | 7.826 | 7.697 | 7.797 | 6,056,009 | +0.05(+0.65%) |
Jul 14, 2010 | 7.766 | 7.812 | 7.709 | 7.747 | 7,365,838 | +0.01(+0.11%) |
Jul 13, 2010 | 7.713 | 7.753 | 7.655 | 7.739 | 8,873,295 | +0.10(+1.31%) |
Jul 12, 2010 | 7.647 | 7.707 | 7.597 | 7.638 | 6,824,066 | +0.03(+0.41%) |
Jul 09, 2010 | 7.607 | 7.640 | 7.574 | 7.607 | 6,545,111 | +0.01(+0.14%) |
Jul 08, 2010 | 7.565 | 7.599 | 7.507 | 7.597 | 7,010,665 | +0.06(+0.78%) |
Jul 07, 2010 | 7.354 | 7.538 | 7.338 | 7.538 | 5,824,025 | +0.17(+2.27%) |
Jul 06, 2010 | 7.386 | 7.415 | 7.315 | 7.371 | 4,424,885 | +0.09(+1.29%) |
Jul 02, 2010 | 7.277 | 7.390 | 7.221 | 7.277 | 4,176,719 | +0.02(+0.26%) |
Jul 01, 2010 | 7.329 | 7.390 | 7.143 | 7.258 | 7,217,627 | -0.13(-1.72%) |
Jun 30, 2010 | 7.333 | 7.513 | 7.319 | 7.386 | 7,620,403 | +0.03(+0.34%) |
Jun 29, 2010 | 7.315 | 7.386 | 7.313 | 7.361 | 1,436 | -0.08(-1.09%) |
Jun 25, 2010 | 7.442 | 7.442 | 7.244 | 7.442 | 8,469,064 | +0.20(+2.71%) |
Jun 24, 2010 | 7.196 | 7.296 | 7.118 | 7.246 | 4,630,325 | +0.07(+0.99%) |
Jun 23, 2010 | 7.214 | 7.214 | 7.106 | 7.175 | 3,851,123 | -0.04(-0.52%) |
Jun 22, 2010 | 7.256 | 7.300 | 7.183 | 7.212 | 4,748,173 | -0.05(-0.72%) |
Jun 21, 2010 | 7.340 | 7.340 | 7.233 | 7.265 | 4,531,058 | -0.01(-0.09%) |
Jun 18, 2010 | 7.271 | 7.323 | 7.258 | 7.271 | 4,441,264 | -0.05(-0.63%) |
Jun 17, 2010 | 7.306 | 7.327 | 7.219 | 7.317 | 3,632,380 | +0.01(+0.20%) |
Jun 16, 2010 | 7.191 | 7.304 | 7.191 | 7.302 | 5,866,996 | +0.04(+0.49%) |
Jun 15, 2010 | 7.267 | 7.290 | 7.196 | 7.267 | 478 | +0.09(+1.19%) |
Jun 14, 2010 | 7.204 | 7.219 | 7.156 | 7.181 | 5,376,558 | +0.04(+0.58%) |
Jun 11, 2010 | 7.123 | 7.182 | 7.091 | 7.139 | 3,893,698 | -0.00(-0.06%) |
Jun 10, 2010 | 7.100 | 7.181 | 7.047 | 7.143 | 6,346,008 | +0.11(+1.51%) |
Jun 09, 2010 | 7.027 | 7.098 | 6.939 | 7.037 | 5,558,268 | +0.06(+0.81%) |
Jun 08, 2010 | 6.851 | 6.991 | 6.740 | 6.981 | 11,147,669 | +0.04(+0.54%) |
Jun 07, 2010 | 7.016 | 7.074 | 6.926 | 6.943 | 4,969,933 | -0.07(-1.04%) |
Jun 04, 2010 | 7.016 | 7.139 | 6.945 | 7.016 | 5,894,255 | -0.10(-1.41%) |
Jun 03, 2010 | 7.116 | 7.152 | 7.006 | 7.116 | 11,292 | +0.14(+2.01%) |
Jun 02, 2010 | 6.780 | 7.004 | 6.780 | 6.976 | 12,451 | +0.16(+2.36%) |