Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.306 | 8.317 | 8.274 | 8.274 | 31,600 | +0.14(+1.67%) |
Aug 30, 2010 | 8.144 | 8.220 | 8.138 | 8.138 | 17,700 | +0.01(+0.10%) |
Aug 27, 2010 | 8.139 | 8.175 | 8.020 | 8.130 | 14,995 | +0.06(+0.75%) |
Aug 26, 2010 | 8.188 | 8.188 | 8.040 | 8.069 | 15,512 | -0.01(-0.12%) |
Aug 25, 2010 | 7.984 | 8.118 | 7.962 | 8.079 | 23,222 | +0.08(+0.99%) |
Aug 24, 2010 | 7.760 | 8.083 | 7.760 | 8.000 | 79,430 | -0.26(-3.18%) |
Aug 23, 2010 | 8.350 | 8.350 | 8.230 | 8.262 | 59,800 | -0.22(-2.54%) |
Aug 20, 2010 | 8.322 | 8.477 | 8.322 | 8.477 | 39,130 | -0.06(-0.73%) |
Aug 19, 2010 | 8.479 | 8.600 | 8.479 | 8.540 | 47,255 | +0.04(+0.47%) |
Aug 18, 2010 | 8.348 | 8.500 | 8.332 | 8.500 | 10,900 | +0.16(+1.92%) |
Aug 17, 2010 | 8.331 | 8.404 | 8.270 | 8.340 | 18,170 | +0.11(+1.38%) |
Aug 16, 2010 | 8.155 | 8.349 | 8.155 | 8.226 | 41,100 | +0.12(+1.44%) |
Aug 13, 2010 | 8.169 | 8.200 | 8.000 | 8.110 | 23,137 | +0.01(+0.12%) |
Aug 12, 2010 | 8.072 | 8.408 | 8.047 | 8.100 | 20,344 | +0.25(+3.18%) |
Aug 11, 2010 | 7.870 | 7.914 | 7.814 | 7.850 | 44,299 | -0.06(-0.76%) |
Aug 10, 2010 | 7.815 | 7.910 | 7.815 | 7.910 | 4,350 | -0.03(-0.43%) |
Aug 09, 2010 | 7.940 | 7.990 | 7.890 | 7.944 | 17,339 | +0.02(+0.29%) |
Aug 06, 2010 | 7.940 | 7.940 | 7.901 | 7.921 | 8,150 | +0.05(+0.65%) |
Aug 05, 2010 | 8.069 | 8.147 | 7.870 | 7.870 | 20,576 | -0.03(-0.39%) |
Aug 04, 2010 | 7.975 | 8.040 | 7.860 | 7.901 | 15,250 | +0.30(+3.96%) |
Aug 03, 2010 | 7.225 | 7.680 | 7.225 | 7.600 | 25,750 | +0.83(+12.26%) |
Aug 02, 2010 | 6.700 | 6.800 | 6.700 | 6.770 | 2,798 | -0.11(-1.66%) |
Jul 30, 2010 | 6.905 | 6.938 | 6.876 | 6.884 | 25,500 | -0.19(-2.63%) |
Jul 29, 2010 | 6.943 | 7.070 | 6.933 | 7.070 | 18,000 | +0.31(+4.56%) |
Jul 28, 2010 | 6.690 | 6.782 | 6.690 | 6.761 | 16,819 | +0.03(+0.45%) |
Jul 27, 2010 | 6.591 | 6.731 | 6.591 | 6.731 | 17,200 | -0.10(-1.45%) |
Jul 26, 2010 | 6.960 | 6.960 | 6.750 | 6.830 | 17,075 | +0.03(+0.45%) |
Jul 23, 2010 | 6.799 | 6.799 | 6.799 | 6.799 | 1,700 | -0.01(-0.16%) |
Jul 22, 2010 | 6.557 | 6.810 | 6.557 | 6.810 | 32,750 | +0.33(+5.11%) |
Jul 21, 2010 | 6.622 | 6.646 | 6.479 | 6.479 | 35,800 | -0.12(-1.86%) |
Jul 20, 2010 | 6.584 | 6.638 | 6.440 | 6.602 | 18,292 | -0.02(-0.32%) |
Jul 19, 2010 | 6.955 | 6.960 | 6.550 | 6.624 | 25,841 | -0.38(-5.48%) |
Jul 16, 2010 | 6.910 | 7.008 | 6.900 | 7.008 | 39,850 | +0.01(+0.08%) |
Jul 15, 2010 | 6.896 | 7.002 | 6.770 | 7.002 | 18,900 | +0.23(+3.45%) |
Jul 14, 2010 | 6.807 | 6.909 | 6.768 | 6.768 | 119,800 | -0.14(-2.04%) |
Jul 13, 2010 | 7.046 | 7.057 | 6.800 | 6.909 | 66,200 | +0.08(+1.18%) |
Jul 12, 2010 | 7.068 | 7.175 | 6.828 | 6.828 | 21,600 | -0.30(-4.24%) |
Jul 09, 2010 | 7.000 | 7.329 | 7.000 | 7.130 | 26,540 | +0.24(+3.46%) |
Jul 08, 2010 | 7.189 | 7.189 | 6.892 | 6.892 | 22,025 | -0.04(-0.53%) |
Jul 07, 2010 | 7.038 | 7.060 | 6.669 | 6.928 | 25,900 | -0.21(-2.89%) |
Jul 06, 2010 | 7.252 | 7.440 | 6.863 | 7.134 | 54,700 | -0.39(-5.13%) |
Jul 02, 2010 | 7.500 | 7.790 | 7.500 | 7.520 | 28,965 | -0.05(-0.66%) |
Jul 01, 2010 | 7.530 | 7.570 | 7.530 | 7.570 | 900 | -0.01(-0.14%) |
Jun 30, 2010 | 8.038 | 8.038 | 7.580 | 7.580 | 28,590 | -0.48(-6.00%) |
Jun 29, 2010 | 7.971 | 8.082 | 7.900 | 8.065 | 15,543 | -0.31(-3.65%) |
Jun 25, 2010 | 8.344 | 8.563 | 8.340 | 8.370 | 23,674 | +0.37(+4.62%) |
Jun 24, 2010 | 8.011 | 8.172 | 7.875 | 8.000 | 94,701 | +0.00(+0.00%) |
Jun 23, 2010 | 7.649 | 8.080 | 7.619 | 8.000 | 106,217 | +0.18(+2.30%) |
Jun 22, 2010 | 8.228 | 8.255 | 7.817 | 7.820 | 24,857 | -0.33(-4.00%) |
Jun 21, 2010 | 8.917 | 8.954 | 8.040 | 8.146 | 37,610 | -0.35(-4.16%) |
Jun 18, 2010 | 8.539 | 8.784 | 8.473 | 8.500 | 33,049 | +0.28(+3.40%) |
Jun 17, 2010 | 7.850 | 8.358 | 7.850 | 8.221 | 33,099 | +0.70(+9.30%) |
Jun 16, 2010 | 7.351 | 7.580 | 7.351 | 7.521 | 4,803 | +0.22(+3.08%) |
Jun 15, 2010 | 7.234 | 7.297 | 7.066 | 7.297 | 16,605 | +0.20(+2.78%) |
Jun 14, 2010 | 7.474 | 7.477 | 7.099 | 7.099 | 13,078 | -0.15(-2.10%) |
Jun 11, 2010 | 7.166 | 7.286 | 7.151 | 7.252 | 20,686 | +0.17(+2.44%) |
Jun 10, 2010 | 7.370 | 7.370 | 7.001 | 7.079 | 25,456 | -0.29(-3.99%) |
Jun 09, 2010 | 7.430 | 7.590 | 7.373 | 7.373 | 39,199 | +0.10(+1.42%) |
Jun 08, 2010 | 7.010 | 7.367 | 7.010 | 7.270 | 21,452 | +0.32(+4.68%) |
Jun 07, 2010 | 6.720 | 7.020 | 6.720 | 6.945 | 14,460 | +0.21(+3.13%) |
Jun 04, 2010 | 6.834 | 6.890 | 6.734 | 6.734 | 11,715 | -0.28(-3.92%) |
Jun 03, 2010 | 7.320 | 7.320 | 6.900 | 7.009 | 15,507 | -0.35(-4.74%) |
Jun 02, 2010 | 6.992 | 7.358 | 6.992 | 7.358 | 48,116 | +0.41(+5.91%) |