Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.232 | 8.337 | 8.127 | 8.150 | 37,641 | -0.06(-0.73%) |
Aug 30, 2010 | 8.472 | 8.472 | 8.202 | 8.210 | 40,939 | -0.31(-3.69%) |
Aug 27, 2010 | 8.300 | 8.554 | 8.255 | 8.524 | 55,831 | +0.31(+3.83%) |
Aug 26, 2010 | 8.329 | 8.404 | 8.195 | 8.210 | 56,229 | -0.12(-1.44%) |
Aug 25, 2010 | 8.225 | 8.389 | 8.195 | 8.329 | 53,997 | +0.10(+1.27%) |
Aug 24, 2010 | 8.202 | 8.362 | 8.195 | 8.225 | 41,688 | -0.01(-0.09%) |
Aug 23, 2010 | 8.726 | 8.749 | 8.202 | 8.232 | 83,780 | -0.19(-2.31%) |
Aug 20, 2010 | 8.337 | 8.457 | 8.210 | 8.427 | 77,258 | +0.04(+0.54%) |
Aug 19, 2010 | 8.464 | 8.561 | 8.352 | 8.382 | 71,077 | -0.14(-1.67%) |
Aug 18, 2010 | 8.494 | 8.599 | 8.374 | 8.524 | 31,978 | +0.03(+0.35%) |
Aug 17, 2010 | 8.344 | 8.569 | 8.322 | 8.494 | 104,663 | +0.25(+2.99%) |
Aug 16, 2010 | 8.172 | 8.494 | 8.157 | 8.247 | 71,975 | +0.07(+0.92%) |
Aug 13, 2010 | 8.210 | 8.292 | 8.165 | 8.172 | 58,586 | -0.07(-0.91%) |
Aug 12, 2010 | 8.150 | 8.270 | 8.068 | 8.247 | 50,893 | -0.02(-0.27%) |
Aug 11, 2010 | 8.389 | 8.419 | 8.232 | 8.270 | 94,648 | -0.15(-1.78%) |
Aug 10, 2010 | 8.546 | 8.606 | 8.404 | 8.419 | 44,517 | -0.22(-2.60%) |
Aug 09, 2010 | 8.569 | 8.666 | 8.494 | 8.644 | 53,670 | +0.13(+1.49%) |
Aug 06, 2010 | 8.382 | 8.532 | 8.352 | 8.517 | 59,921 | +0.06(+0.71%) |
Aug 05, 2010 | 8.427 | 8.509 | 8.352 | 8.457 | 110,991 | -0.05(-0.62%) |
Aug 04, 2010 | 8.434 | 8.539 | 8.352 | 8.509 | 76,690 | +0.08(+0.98%) |
Aug 03, 2010 | 8.419 | 8.599 | 8.419 | 8.427 | 40,894 | -0.04(-0.44%) |
Aug 02, 2010 | 8.719 | 8.748 | 8.329 | 8.464 | 89,657 | -0.19(-2.16%) |
Jul 30, 2010 | 8.172 | 8.734 | 8.083 | 8.651 | 206,977 | +0.44(+5.38%) |
Jul 29, 2010 | 8.165 | 8.404 | 8.060 | 8.210 | 131,415 | +0.15(+1.86%) |
Jul 28, 2010 | 8.157 | 8.270 | 7.858 | 8.060 | 142,669 | -0.10(-1.28%) |
Jul 27, 2010 | 8.344 | 8.494 | 8.157 | 8.165 | 313,569 | +0.05(+0.65%) |
Jul 26, 2010 | 8.023 | 8.180 | 8.015 | 8.112 | 76,336 | +0.14(+1.78%) |
Jul 23, 2010 | 7.910 | 8.097 | 7.865 | 7.970 | 140,010 | +0.01(+0.19%) |
Jul 22, 2010 | 7.955 | 8.068 | 7.671 | 7.955 | 77,260 | +0.10(+1.24%) |
Jul 21, 2010 | 8.195 | 8.374 | 7.821 | 7.858 | 74,454 | -0.28(-3.40%) |
Jul 20, 2010 | 8.083 | 8.300 | 8.053 | 8.135 | 49,656 | -0.04(-0.46%) |
Jul 19, 2010 | 8.038 | 8.232 | 8.008 | 8.172 | 144,966 | -0.06(-0.73%) |
Jul 16, 2010 | 8.554 | 8.636 | 8.232 | 8.232 | 127,563 | -0.32(-3.76%) |
Jul 15, 2010 | 8.479 | 8.636 | 8.479 | 8.554 | 17,878 | -0.19(-2.22%) |
Jul 14, 2010 | 8.846 | 8.898 | 8.681 | 8.749 | 28,494 | -0.15(-1.68%) |
Jul 13, 2010 | 8.666 | 8.898 | 8.606 | 8.898 | 82,864 | +0.34(+3.93%) |
Jul 12, 2010 | 8.636 | 8.719 | 8.539 | 8.561 | 39,926 | -0.07(-0.87%) |
Jul 09, 2010 | 8.621 | 8.717 | 8.621 | 8.636 | 63,859 | -0.04(-0.52%) |
Jul 08, 2010 | 8.883 | 8.883 | 8.681 | 8.681 | 69,282 | -0.10(-1.19%) |
Jul 07, 2010 | 8.838 | 8.883 | 8.614 | 8.786 | 80,268 | +0.00(+0.00%) |
Jul 06, 2010 | 8.913 | 8.958 | 8.726 | 8.786 | 171,097 | -0.01(-0.09%) |
Jul 02, 2010 | 8.876 | 8.876 | 8.689 | 8.793 | 36,064 | -0.01(-0.08%) |
Jul 01, 2010 | 8.801 | 8.988 | 8.793 | 8.801 | 50,042 | -0.01(-0.17%) |
Jun 30, 2010 | 8.868 | 9.018 | 8.711 | 8.816 | 97,926 | -0.07(-0.76%) |
Jun 29, 2010 | 8.906 | 8.981 | 8.640 | 8.883 | 138,318 | -0.72(-7.48%) |
Jun 25, 2010 | 8.831 | 9.706 | 8.644 | 9.602 | 883,739 | +0.83(+9.47%) |
Jun 24, 2010 | 8.906 | 8.936 | 8.756 | 8.771 | 42,110 | -0.19(-2.09%) |
Jun 23, 2010 | 8.891 | 9.130 | 8.614 | 8.958 | 26,076 | +0.05(+0.59%) |
Jun 22, 2010 | 9.205 | 9.242 | 8.906 | 8.906 | 40,377 | -0.22(-2.46%) |
Jun 21, 2010 | 9.317 | 9.325 | 9.115 | 9.130 | 43,509 | -0.09(-0.97%) |
Jun 18, 2010 | 9.287 | 9.287 | 9.063 | 9.220 | 139,005 | +0.01(+0.08%) |
Jun 17, 2010 | 9.070 | 9.422 | 9.070 | 9.213 | 31,047 | +0.05(+0.57%) |
Jun 16, 2010 | 9.160 | 9.280 | 9.048 | 9.160 | 54,364 | -0.13(-1.45%) |
Jun 15, 2010 | 9.280 | 9.329 | 9.168 | 9.295 | 74,724 | +0.10(+1.06%) |
Jun 14, 2010 | 9.048 | 9.504 | 9.048 | 9.198 | 75,449 | +0.06(+0.66%) |
Jun 11, 2010 | 8.973 | 9.235 | 8.786 | 9.138 | 46,120 | +0.04(+0.49%) |
Jun 10, 2010 | 8.928 | 9.130 | 8.898 | 9.093 | 45,984 | +0.30(+3.40%) |
Jun 09, 2010 | 8.996 | 9.235 | 8.741 | 8.793 | 27,074 | -0.10(-1.18%) |
Jun 08, 2010 | 8.719 | 8.951 | 8.719 | 8.898 | 65,337 | +0.18(+2.06%) |
Jun 07, 2010 | 8.868 | 8.906 | 8.615 | 8.719 | 63,947 | -0.09(-1.02%) |
Jun 04, 2010 | 9.437 | 9.602 | 8.636 | 8.808 | 77,973 | -0.79(-8.19%) |
Jun 03, 2010 | 9.609 | 9.950 | 9.579 | 9.594 | 22,134 | -0.10(-1.08%) |
Jun 02, 2010 | 9.460 | 9.729 | 9.355 | 9.699 | 37,535 | +0.24(+2.53%) |