Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.676 | 7.867 | 7.587 | 7.676 | 5,360 | -0.05(-0.69%) |
Aug 30, 2010 | 7.850 | 8.018 | 7.712 | 7.730 | 290,516 | -0.19(-2.41%) |
Aug 27, 2010 | 7.921 | 8.052 | 7.778 | 7.921 | 183,435 | -0.04(-0.52%) |
Aug 26, 2010 | 8.023 | 8.190 | 7.903 | 7.963 | 706 | -0.06(-0.74%) |
Aug 25, 2010 | 7.790 | 8.047 | 7.790 | 8.023 | 700 | +0.17(+2.13%) |
Aug 24, 2010 | 7.784 | 7.962 | 7.718 | 7.856 | 2,841 | -0.01(-0.08%) |
Aug 23, 2010 | 7.867 | 7.933 | 7.700 | 7.861 | 249,081 | +0.02(+0.30%) |
Aug 20, 2010 | 7.838 | 7.897 | 7.766 | 7.838 | 264,533 | -0.10(-1.28%) |
Aug 19, 2010 | 8.208 | 8.255 | 7.939 | 7.939 | 2,442 | -0.30(-3.69%) |
Aug 18, 2010 | 8.184 | 8.440 | 8.058 | 8.243 | 11,101 | +0.03(+0.36%) |
Aug 17, 2010 | 8.178 | 8.297 | 8.029 | 8.214 | 1,686 | +0.11(+1.40%) |
Aug 16, 2010 | 8.112 | 8.238 | 7.945 | 8.100 | 297,914 | -0.11(-1.38%) |
Aug 13, 2010 | 8.214 | 8.357 | 8.088 | 8.214 | 247,477 | -0.12(-1.43%) |
Aug 12, 2010 | 8.208 | 8.429 | 8.154 | 8.333 | 315,297 | -0.02(-0.21%) |
Aug 11, 2010 | 8.632 | 8.673 | 8.321 | 8.351 | 536,597 | -0.44(-5.02%) |
Aug 10, 2010 | 8.633 | 8.840 | 8.538 | 8.793 | 352,341 | +0.09(+1.02%) |
Aug 09, 2010 | 8.538 | 8.716 | 8.490 | 8.704 | 239,172 | +0.20(+2.30%) |
Aug 06, 2010 | 8.508 | 8.532 | 8.212 | 8.508 | 253,261 | +0.14(+1.70%) |
Aug 05, 2010 | 8.573 | 8.591 | 8.360 | 8.366 | 277,398 | -0.20(-2.35%) |
Aug 04, 2010 | 8.538 | 8.793 | 8.484 | 8.567 | 390,111 | -0.01(-0.07%) |
Aug 03, 2010 | 8.526 | 8.923 | 8.455 | 8.573 | 685,850 | -0.01(-0.07%) |
Aug 02, 2010 | 8.378 | 8.627 | 8.378 | 8.579 | 398,998 | +0.28(+3.36%) |
Jul 30, 2010 | 8.301 | 8.431 | 8.182 | 8.301 | 609,562 | -0.12(-1.41%) |
Jul 29, 2010 | 9.279 | 9.285 | 8.324 | 8.419 | 1,295,435 | -0.91(-9.78%) |
Jul 28, 2010 | 9.332 | 9.557 | 9.131 | 9.332 | 1,310 | -0.22(-2.30%) |
Jul 27, 2010 | 9.771 | 9.895 | 9.528 | 9.552 | 254,440 | -0.18(-1.89%) |
Jul 26, 2010 | 9.528 | 9.747 | 9.362 | 9.735 | 416,949 | +0.30(+3.14%) |
Jul 23, 2010 | 9.433 | 9.569 | 9.338 | 9.439 | 444,738 | +0.06(+0.63%) |
Jul 22, 2010 | 9.131 | 9.415 | 9.089 | 9.380 | 825,723 | +0.39(+4.35%) |
Jul 21, 2010 | 9.178 | 9.237 | 8.988 | 8.988 | 302,320 | -0.11(-1.24%) |
Jul 20, 2010 | 8.680 | 9.101 | 8.639 | 9.101 | 316,474 | +0.37(+4.21%) |
Jul 19, 2010 | 8.627 | 8.751 | 8.478 | 8.733 | 319,254 | +0.11(+1.24%) |
Jul 16, 2010 | 8.627 | 9.024 | 8.579 | 8.627 | 369,195 | -0.44(-4.84%) |
Jul 15, 2010 | 9.113 | 9.166 | 8.947 | 9.065 | 275,196 | -0.08(-0.91%) |
Jul 14, 2010 | 9.225 | 9.225 | 9.006 | 9.148 | 195,600 | -0.04(-0.45%) |
Jul 13, 2010 | 9.190 | 9.243 | 8.882 | 9.190 | 2,793 | +0.37(+4.24%) |
Jul 12, 2010 | 8.976 | 9.054 | 8.793 | 8.816 | 229,847 | -0.08(-0.93%) |
Jul 09, 2010 | 8.899 | 8.982 | 8.639 | 8.899 | 241,210 | +0.15(+1.76%) |
Jul 08, 2010 | 8.745 | 8.757 | 8.549 | 8.745 | 386,505 | +0.25(+3.00%) |
Jul 07, 2010 | 8.212 | 8.496 | 8.152 | 8.490 | 354,634 | +0.33(+3.99%) |
Jul 06, 2010 | 8.164 | 8.680 | 7.939 | 8.164 | 2,007 | -0.32(-3.77%) |
Jul 02, 2010 | 8.484 | 8.656 | 8.354 | 8.484 | 243,175 | -0.14(-1.58%) |
Jul 01, 2010 | 8.467 | 8.692 | 8.336 | 8.621 | 585,561 | +0.12(+1.47%) |
Jun 30, 2010 | 8.496 | 8.816 | 8.461 | 8.496 | 4,432 | -0.18(-2.12%) |
Jun 29, 2010 | 9.160 | 9.160 | 8.615 | 8.680 | 496,821 | -0.25(-2.79%) |
Jun 25, 2010 | 8.929 | 9.119 | 8.722 | 8.929 | 549,798 | +0.15(+1.76%) |
Jun 24, 2010 | 8.775 | 9.012 | 8.745 | 8.775 | 168 | -0.24(-2.63%) |
Jun 23, 2010 | 8.888 | 9.101 | 8.763 | 9.012 | 319,650 | +0.10(+1.13%) |
Jun 22, 2010 | 8.911 | 9.231 | 8.870 | 8.911 | 823 | -0.21(-2.34%) |
Jun 21, 2010 | 9.516 | 9.516 | 9.083 | 9.125 | 310,603 | -0.25(-2.72%) |
Jun 18, 2010 | 9.380 | 9.575 | 9.380 | 9.380 | 340,259 | -0.14(-1.43%) |
Jun 17, 2010 | 9.599 | 9.611 | 9.391 | 9.516 | 305,034 | -0.03(-0.31%) |
Jun 16, 2010 | 9.510 | 9.664 | 9.314 | 9.546 | 287,699 | +0.05(+0.56%) |
Jun 15, 2010 | 9.492 | 9.599 | 9.308 | 9.492 | 1,431 | +0.07(+0.76%) |
Jun 14, 2010 | 9.368 | 9.599 | 9.291 | 9.421 | 321,511 | +0.16(+1.73%) |
Jun 11, 2010 | 9.024 | 9.279 | 9.024 | 9.261 | 211,070 | +0.18(+2.02%) |
Jun 10, 2010 | 9.142 | 9.142 | 8.905 | 9.077 | 345,037 | +0.12(+1.39%) |
Jun 09, 2010 | 8.893 | 9.152 | 8.656 | 8.953 | 635,010 | +0.14(+1.55%) |
Jun 08, 2010 | 8.935 | 9.018 | 8.698 | 8.816 | 343,993 | -0.05(-0.60%) |
Jun 07, 2010 | 9.030 | 9.089 | 8.787 | 8.870 | 390,703 | -0.12(-1.38%) |
Jun 04, 2010 | 8.994 | 9.267 | 8.953 | 8.994 | 518,553 | -0.33(-3.50%) |
Jun 03, 2010 | 9.326 | 9.492 | 9.286 | 9.320 | 276,064 | -0.08(-0.88%) |
Jun 02, 2010 | 9.403 | 9.409 | 9.089 | 9.403 | 324,784 | +0.31(+3.46%) |