Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.745 | 7.902 | 7.552 | 7.768 | 536 | +0.08(+1.07%) |
Aug 30, 2010 | 8.014 | 8.103 | 7.589 | 7.686 | 182,623 | -0.34(-4.18%) |
Aug 27, 2010 | 8.021 | 8.051 | 7.619 | 8.021 | 112,808 | +0.37(+4.77%) |
Aug 26, 2010 | 7.865 | 7.999 | 7.641 | 7.656 | 779 | -0.19(-2.38%) |
Aug 25, 2010 | 7.559 | 7.865 | 7.507 | 7.842 | 505 | +0.22(+2.83%) |
Aug 24, 2010 | 7.365 | 7.775 | 7.358 | 7.626 | 2,056 | +0.09(+1.19%) |
Aug 23, 2010 | 7.805 | 7.932 | 7.529 | 7.537 | 190,222 | -0.22(-2.88%) |
Aug 20, 2010 | 7.514 | 7.798 | 7.496 | 7.760 | 177,153 | +0.19(+2.46%) |
Aug 19, 2010 | 7.738 | 7.768 | 7.417 | 7.574 | 1,766 | -0.22(-2.78%) |
Aug 18, 2010 | 7.768 | 7.962 | 7.619 | 7.790 | 7,787 | +0.05(+0.67%) |
Aug 17, 2010 | 7.462 | 7.887 | 7.335 | 7.738 | 1,220 | +0.37(+4.95%) |
Aug 16, 2010 | 7.395 | 7.619 | 7.317 | 7.373 | 235,999 | -0.09(-1.20%) |
Aug 13, 2010 | 7.462 | 7.596 | 7.440 | 7.462 | 133,945 | -0.10(-1.28%) |
Aug 12, 2010 | 7.216 | 7.649 | 7.216 | 7.559 | 114,524 | +0.11(+1.50%) |
Aug 11, 2010 | 7.693 | 7.693 | 7.343 | 7.447 | 237,437 | -0.40(-5.13%) |
Aug 10, 2010 | 7.947 | 7.962 | 7.581 | 7.850 | 162,149 | -0.21(-2.59%) |
Aug 09, 2010 | 8.051 | 8.118 | 7.954 | 8.059 | 128,841 | +0.05(+0.65%) |
Aug 06, 2010 | 8.006 | 8.014 | 7.701 | 8.006 | 164,850 | +0.13(+1.61%) |
Aug 05, 2010 | 7.887 | 7.932 | 7.760 | 7.880 | 767,648 | -0.06(-0.75%) |
Aug 04, 2010 | 7.917 | 8.103 | 7.820 | 7.939 | 133,097 | +0.04(+0.47%) |
Aug 03, 2010 | 7.335 | 8.379 | 7.298 | 7.902 | 426,706 | +0.56(+7.61%) |
Aug 02, 2010 | 7.529 | 7.537 | 7.306 | 7.343 | 324,019 | -0.10(-1.40%) |
Jul 30, 2010 | 7.447 | 7.790 | 7.097 | 7.447 | 368,834 | +0.19(+2.67%) |
Jul 29, 2010 | 6.963 | 7.313 | 6.821 | 7.253 | 541,516 | +0.69(+10.57%) |
Jul 28, 2010 | 6.560 | 6.590 | 6.284 | 6.560 | 820 | +0.01(+0.11%) |
Jul 27, 2010 | 6.799 | 6.918 | 6.523 | 6.553 | 181,259 | -0.19(-2.87%) |
Jul 26, 2010 | 6.702 | 6.858 | 6.650 | 6.746 | 144,259 | +0.04(+0.67%) |
Jul 23, 2010 | 6.627 | 6.955 | 6.538 | 6.702 | 151,480 | +0.04(+0.67%) |
Jul 22, 2010 | 6.411 | 6.717 | 6.404 | 6.657 | 307,119 | +0.32(+5.06%) |
Jul 21, 2010 | 6.322 | 6.500 | 6.187 | 6.336 | 167,846 | +0.07(+1.19%) |
Jul 20, 2010 | 5.994 | 6.269 | 5.905 | 6.262 | 100,177 | +0.19(+3.19%) |
Jul 19, 2010 | 6.269 | 6.284 | 6.008 | 6.068 | 113,945 | -0.19(-3.10%) |
Jul 16, 2010 | 6.262 | 6.664 | 6.254 | 6.262 | 264,836 | -0.32(-4.87%) |
Jul 15, 2010 | 6.530 | 6.620 | 6.336 | 6.582 | 252,407 | +0.10(+1.61%) |
Jul 14, 2010 | 6.351 | 6.493 | 6.329 | 6.478 | 104,652 | +0.13(+2.12%) |
Jul 13, 2010 | 6.344 | 6.426 | 6.046 | 6.344 | 2,006 | +0.10(+1.67%) |
Jul 12, 2010 | 6.299 | 6.418 | 6.016 | 6.240 | 120,113 | -0.06(-0.95%) |
Jul 09, 2010 | 6.299 | 6.307 | 6.068 | 6.299 | 135,977 | +0.17(+2.80%) |
Jul 08, 2010 | 6.128 | 6.165 | 6.046 | 6.128 | 15,097 | +0.11(+1.86%) |
Jul 07, 2010 | 6.046 | 6.068 | 5.807 | 6.016 | 321,191 | +0.02(+0.37%) |
Jul 06, 2010 | 5.994 | 6.553 | 5.979 | 5.994 | 1,026 | -0.36(-5.63%) |
Jul 02, 2010 | 6.351 | 6.724 | 6.344 | 6.351 | 127,599 | -0.34(-5.12%) |
Jul 01, 2010 | 6.709 | 6.821 | 6.530 | 6.694 | 376,638 | -0.03(-0.44%) |
Jun 30, 2010 | 6.724 | 6.814 | 6.679 | 6.724 | 2,414 | +0.00(+0.00%) |
Jun 29, 2010 | 6.746 | 6.769 | 6.620 | 6.724 | 338,583 | -0.29(-4.14%) |
Jun 25, 2010 | 7.015 | 7.045 | 6.724 | 7.015 | 233,480 | +0.28(+4.21%) |
Jun 24, 2010 | 6.687 | 6.873 | 6.679 | 6.732 | 187,727 | +0.00(+0.00%) |
Jun 23, 2010 | 6.888 | 6.963 | 6.687 | 6.732 | 221,082 | -0.16(-2.27%) |
Jun 22, 2010 | 6.888 | 7.142 | 6.843 | 6.888 | 590 | +0.01(+0.22%) |
Jun 21, 2010 | 7.030 | 7.149 | 6.746 | 6.873 | 313,792 | -0.10(-1.39%) |
Jun 18, 2010 | 6.970 | 7.149 | 6.925 | 6.970 | 205,821 | -0.13(-1.89%) |
Jun 17, 2010 | 7.238 | 7.238 | 6.918 | 7.104 | 158,446 | -0.14(-1.95%) |
Jun 16, 2010 | 7.268 | 7.320 | 7.082 | 7.246 | 117,837 | -0.10(-1.42%) |
Jun 15, 2010 | 7.350 | 7.402 | 7.037 | 7.350 | 1,024 | +0.12(+1.65%) |
Jun 14, 2010 | 7.380 | 7.552 | 7.224 | 7.231 | 111,653 | -0.11(-1.52%) |
Jun 11, 2010 | 7.156 | 7.358 | 7.149 | 7.343 | 108,158 | +0.07(+1.03%) |
Jun 10, 2010 | 7.268 | 7.313 | 7.097 | 7.268 | 952 | +0.09(+1.25%) |
Jun 09, 2010 | 7.313 | 7.425 | 7.134 | 7.179 | 169,676 | -0.09(-1.23%) |
Jun 08, 2010 | 7.455 | 7.499 | 7.231 | 7.268 | 406,167 | -0.18(-2.40%) |
Jun 07, 2010 | 7.753 | 7.783 | 7.417 | 7.447 | 237,535 | -0.30(-3.85%) |
Jun 04, 2010 | 7.745 | 8.215 | 7.686 | 7.745 | 365,366 | -0.58(-6.98%) |
Jun 03, 2010 | 8.580 | 8.670 | 8.126 | 8.327 | 152,980 | -0.24(-2.79%) |
Jun 02, 2010 | 8.565 | 8.580 | 8.051 | 8.565 | 291,622 | +0.51(+6.39%) |