Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.700 | 8.770 | 8.680 | 8.750 | 62,237 | -0.02(-0.23%) |
Aug 30, 2010 | 8.890 | 8.890 | 8.750 | 8.770 | 73,442 | -0.11(-1.24%) |
Aug 27, 2010 | 8.620 | 8.910 | 8.570 | 8.880 | 102,580 | +0.30(+3.50%) |
Aug 26, 2010 | 8.550 | 8.610 | 8.500 | 8.580 | 57,349 | +0.02(+0.23%) |
Aug 25, 2010 | 8.580 | 8.660 | 8.500 | 8.560 | 49,133 | -0.10(-1.15%) |
Aug 24, 2010 | 8.760 | 8.840 | 8.570 | 8.660 | 77,050 | -0.18(-2.04%) |
Aug 23, 2010 | 8.900 | 8.910 | 8.800 | 8.840 | 65,917 | -0.06(-0.67%) |
Aug 20, 2010 | 8.800 | 8.910 | 8.770 | 8.900 | 154,937 | +0.05(+0.56%) |
Aug 19, 2010 | 8.750 | 8.870 | 8.750 | 8.850 | 87,761 | +0.00(+0.00%) |
Aug 18, 2010 | 8.760 | 8.850 | 8.750 | 8.850 | 35,508 | +0.04(+0.45%) |
Aug 17, 2010 | 8.830 | 8.870 | 8.750 | 8.810 | 78,033 | -0.01(-0.11%) |
Aug 16, 2010 | 8.780 | 8.820 | 8.760 | 8.820 | 38,392 | +0.02(+0.23%) |
Aug 13, 2010 | 8.750 | 8.800 | 8.730 | 8.800 | 44,267 | +0.09(+1.03%) |
Aug 12, 2010 | 8.690 | 8.740 | 8.590 | 8.710 | 111,896 | -0.02(-0.23%) |
Aug 11, 2010 | 8.700 | 8.830 | 8.690 | 8.730 | 111,846 | +0.00(+0.00%) |
Aug 10, 2010 | 8.760 | 8.820 | 8.660 | 8.730 | 115,416 | -0.08(-0.91%) |
Aug 09, 2010 | 8.660 | 8.810 | 8.660 | 8.810 | 81,075 | +0.12(+1.38%) |
Aug 06, 2010 | 8.630 | 8.780 | 8.590 | 8.690 | 90,915 | +0.06(+0.70%) |
Aug 05, 2010 | 8.620 | 8.690 | 8.590 | 8.630 | 125,608 | +0.01(+0.12%) |
Aug 04, 2010 | 8.530 | 8.670 | 8.520 | 8.620 | 131,410 | +0.10(+1.17%) |
Aug 03, 2010 | 8.620 | 8.620 | 8.450 | 8.520 | 143,872 | -0.03(-0.35%) |
Jul 30, 2010 | 8.610 | 8.620 | 8.490 | 8.550 | 44,065 | -0.06(-0.70%) |
Jul 29, 2010 | 8.630 | 8.630 | 8.540 | 8.610 | 33,046 | +0.01(+0.12%) |
Jul 28, 2010 | 8.490 | 8.620 | 8.460 | 8.600 | 78,536 | +0.15(+1.78%) |
Jul 27, 2010 | 8.510 | 8.590 | 8.410 | 8.450 | 88,496 | -0.08(-0.94%) |
Jul 26, 2010 | 8.600 | 8.600 | 8.480 | 8.530 | 269,163 | -0.03(-0.35%) |
Jul 23, 2010 | 8.720 | 8.720 | 8.470 | 8.560 | 101,159 | -0.15(-1.72%) |
Jul 22, 2010 | 8.770 | 8.770 | 8.630 | 8.710 | 130,191 | -0.03(-0.34%) |
Jul 21, 2010 | 8.920 | 8.920 | 8.630 | 8.740 | 102,758 | -0.12(-1.35%) |
Jul 20, 2010 | 8.630 | 8.940 | 8.590 | 8.860 | 206,989 | +0.26(+3.02%) |
Jul 19, 2010 | 8.580 | 8.630 | 8.440 | 8.600 | 187,537 | +0.07(+0.82%) |
Jul 16, 2010 | 8.800 | 8.800 | 8.520 | 8.530 | 117,275 | -0.26(-2.96%) |
Jul 15, 2010 | 8.800 | 8.800 | 8.630 | 8.790 | 120,118 | +0.03(+0.34%) |
Jul 14, 2010 | 8.850 | 8.850 | 8.690 | 8.760 | 145,609 | -0.11(-1.24%) |
Jul 13, 2010 | 8.650 | 8.890 | 8.630 | 8.870 | 283,063 | +0.19(+2.19%) |
Jul 12, 2010 | 8.490 | 8.680 | 8.420 | 8.680 | 836,187 | +0.29(+3.46%) |
Jul 09, 2010 | 8.400 | 8.540 | 8.310 | 8.390 | 179,937 | -0.01(-0.12%) |
Jul 08, 2010 | 8.380 | 8.440 | 8.250 | 8.400 | 164,933 | +0.04(+0.48%) |
Jul 07, 2010 | 8.400 | 8.400 | 8.210 | 8.360 | 418,570 | -0.03(-0.36%) |
Jul 06, 2010 | 8.510 | 8.690 | 8.390 | 8.390 | 553,164 | +0.16(+1.94%) |
Jul 02, 2010 | 8.220 | 8.380 | 8.200 | 8.230 | 50,969 | +0.01(+0.12%) |
Jun 30, 2010 | 8.250 | 8.400 | 8.180 | 8.220 | 125,469 | -0.03(-0.36%) |
Jun 29, 2010 | 8.550 | 8.550 | 8.150 | 8.250 | 909,739 | -0.48(-5.50%) |
Jun 25, 2010 | 8.650 | 8.800 | 8.540 | 8.730 | 110,399 | +0.06(+0.69%) |
Jun 24, 2010 | 8.800 | 8.830 | 8.660 | 8.670 | 113,224 | -0.16(-1.81%) |
Jun 23, 2010 | 8.970 | 8.970 | 8.800 | 8.830 | 143,184 | -0.11(-1.23%) |
Jun 22, 2010 | 8.990 | 9.060 | 8.910 | 8.940 | 104,573 | -0.07(-0.78%) |
Jun 21, 2010 | 9.100 | 9.120 | 8.990 | 9.010 | 832,550 | -0.05(-0.55%) |
Jun 18, 2010 | 9.150 | 9.150 | 9.000 | 9.060 | 109,722 | -0.08(-0.88%) |
Jun 17, 2010 | 9.000 | 9.200 | 8.990 | 9.140 | 159,970 | +0.13(+1.44%) |
Jun 16, 2010 | 9.090 | 9.090 | 9.010 | 9.010 | 50,094 | -0.06(-0.66%) |
Jun 15, 2010 | 8.990 | 9.080 | 8.980 | 9.070 | 73,762 | +0.08(+0.89%) |
Jun 14, 2010 | 9.160 | 9.160 | 8.990 | 8.990 | 275,247 | -0.09(-0.99%) |
Jun 11, 2010 | 9.180 | 9.190 | 9.050 | 9.080 | 88,452 | -0.10(-1.09%) |
Jun 10, 2010 | 9.050 | 9.180 | 9.020 | 9.180 | 198,361 | +0.16(+1.77%) |
Jun 09, 2010 | 8.970 | 9.080 | 8.970 | 9.020 | 83,996 | +0.01(+0.11%) |
Jun 08, 2010 | 9.030 | 9.030 | 8.920 | 9.010 | 164,412 | +0.01(+0.11%) |
Jun 07, 2010 | 8.900 | 9.020 | 8.850 | 9.000 | 91,461 | +0.10(+1.12%) |
Jun 04, 2010 | 9.000 | 9.030 | 8.820 | 8.900 | 353,394 | -0.11(-1.22%) |
Jun 03, 2010 | 9.010 | 9.090 | 8.970 | 9.010 | 130,242 | +0.00(+0.00%) |
Jun 02, 2010 | 8.990 | 9.040 | 8.970 | 9.010 | 137,608 | +0.09(+1.01%) |