Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.271 | 7.382 | 7.094 | 7.122 | 524,442 | -0.16(-2.17%) |
Aug 30, 2010 | 7.382 | 7.447 | 7.280 | 7.280 | 292,705 | -0.15(-2.00%) |
Aug 27, 2010 | 7.401 | 7.475 | 7.234 | 7.429 | 580,853 | +0.12(+1.65%) |
Aug 26, 2010 | 7.419 | 7.512 | 7.281 | 7.308 | 606,936 | -0.10(-1.38%) |
Aug 25, 2010 | 7.354 | 7.466 | 7.289 | 7.410 | 771,995 | -0.01(-0.13%) |
Aug 24, 2010 | 7.429 | 7.484 | 7.336 | 7.419 | 644,939 | -0.08(-1.11%) |
Aug 23, 2010 | 7.614 | 7.716 | 7.484 | 7.503 | 430,785 | -0.05(-0.62%) |
Aug 20, 2010 | 7.577 | 7.670 | 7.429 | 7.549 | 527,991 | -0.07(-0.97%) |
Aug 19, 2010 | 7.447 | 7.661 | 7.336 | 7.624 | 1,162,202 | +0.12(+1.61%) |
Aug 18, 2010 | 7.540 | 7.633 | 7.489 | 7.503 | 1,101,355 | -0.07(-0.86%) |
Aug 17, 2010 | 7.456 | 7.698 | 7.429 | 7.568 | 390,639 | +0.20(+2.77%) |
Aug 16, 2010 | 7.336 | 7.475 | 7.261 | 7.364 | 270,893 | -0.03(-0.38%) |
Aug 13, 2010 | 7.503 | 7.568 | 7.391 | 7.391 | 455,642 | -0.16(-2.18%) |
Aug 12, 2010 | 7.466 | 7.656 | 7.456 | 7.556 | 454,540 | -0.04(-0.52%) |
Aug 11, 2010 | 7.716 | 7.791 | 7.577 | 7.596 | 351,693 | -0.28(-3.54%) |
Aug 10, 2010 | 7.995 | 8.041 | 7.716 | 7.874 | 386,863 | -0.20(-2.42%) |
Aug 09, 2010 | 7.949 | 8.106 | 7.828 | 8.069 | 492,795 | +0.15(+1.88%) |
Aug 06, 2010 | 7.939 | 8.060 | 7.791 | 7.921 | 503,063 | -0.09(-1.16%) |
Aug 05, 2010 | 8.171 | 8.357 | 8.014 | 8.014 | 291,439 | -0.20(-2.38%) |
Aug 04, 2010 | 8.274 | 8.459 | 8.074 | 8.209 | 369,437 | -0.05(-0.56%) |
Aug 03, 2010 | 8.339 | 8.459 | 8.255 | 8.255 | 518,157 | -0.11(-1.33%) |
Aug 02, 2010 | 8.292 | 8.385 | 8.185 | 8.366 | 504,883 | +0.20(+2.39%) |
Jul 30, 2010 | 8.181 | 8.431 | 8.041 | 8.171 | 761,516 | -0.14(-1.68%) |
Jul 29, 2010 | 8.459 | 8.459 | 8.041 | 8.311 | 672,623 | -0.07(-0.89%) |
Jul 28, 2010 | 8.385 | 8.496 | 8.301 | 8.385 | 593,802 | -0.05(-0.55%) |
Jul 27, 2010 | 8.496 | 8.496 | 8.348 | 8.431 | 638,392 | +0.00(+0.00%) |
Jul 26, 2010 | 8.329 | 8.478 | 8.255 | 8.431 | 678,795 | +0.15(+1.79%) |
Jul 23, 2010 | 8.051 | 8.376 | 7.967 | 8.283 | 869,186 | +0.18(+2.18%) |
Jul 22, 2010 | 7.846 | 8.125 | 7.800 | 8.106 | 685,765 | +0.34(+4.43%) |
Jul 21, 2010 | 7.865 | 7.930 | 7.707 | 7.763 | 709,065 | -0.03(-0.36%) |
Jul 20, 2010 | 7.568 | 7.819 | 7.568 | 7.791 | 656,621 | +0.15(+1.94%) |
Jul 19, 2010 | 7.512 | 7.642 | 7.512 | 7.642 | 629,828 | +0.14(+1.86%) |
Jul 16, 2010 | 7.744 | 7.884 | 7.475 | 7.503 | 697,652 | -0.32(-4.04%) |
Jul 15, 2010 | 7.772 | 7.846 | 7.503 | 7.819 | 702,378 | +0.03(+0.36%) |
Jul 14, 2010 | 7.874 | 7.930 | 7.689 | 7.791 | 1,226,528 | -0.07(-0.94%) |
Jul 13, 2010 | 7.549 | 7.893 | 7.494 | 7.865 | 1,399,416 | +0.41(+5.48%) |
Jul 12, 2010 | 7.280 | 7.466 | 7.261 | 7.456 | 764,716 | +0.18(+2.42%) |
Jul 09, 2010 | 7.076 | 7.289 | 7.057 | 7.280 | 578,713 | +0.20(+2.75%) |
Jul 08, 2010 | 7.104 | 7.150 | 6.964 | 7.085 | 556,899 | +0.07(+1.06%) |
Jul 07, 2010 | 6.871 | 7.011 | 6.760 | 7.011 | 889,997 | +0.18(+2.58%) |
Jul 06, 2010 | 7.336 | 7.429 | 6.765 | 6.834 | 1,332,860 | -0.37(-5.15%) |
Jul 02, 2010 | 7.206 | 7.317 | 7.131 | 7.206 | 1,260,262 | +0.05(+0.65%) |
Jul 01, 2010 | 7.234 | 7.234 | 6.983 | 7.159 | 894,383 | -0.04(-0.52%) |
Jun 30, 2010 | 7.308 | 7.391 | 7.159 | 7.196 | 1,057,435 | -0.09(-1.27%) |
Jun 29, 2010 | 7.456 | 7.494 | 7.289 | 7.289 | 1,454,540 | -0.33(-4.27%) |
Jun 25, 2010 | 7.614 | 7.744 | 7.568 | 7.614 | 1,588,811 | +0.05(+0.61%) |
Jun 24, 2010 | 7.670 | 7.726 | 7.540 | 7.568 | 1,448,234 | -0.13(-1.69%) |
Jun 23, 2010 | 7.958 | 7.986 | 7.670 | 7.698 | 2,090,348 | -0.21(-2.70%) |
Jun 22, 2010 | 8.580 | 8.580 | 7.856 | 7.911 | 3,135,865 | -0.72(-8.29%) |
Jun 21, 2010 | 8.998 | 9.007 | 8.552 | 8.626 | 917,265 | -0.14(-1.59%) |
Jun 18, 2010 | 8.719 | 8.845 | 8.664 | 8.766 | 742,741 | +0.10(+1.18%) |
Jun 17, 2010 | 8.719 | 8.738 | 8.543 | 8.664 | 817,775 | -0.06(-0.64%) |
Jun 16, 2010 | 8.868 | 8.914 | 8.636 | 8.719 | 1,945,312 | -0.47(-5.15%) |
Jun 15, 2010 | 9.156 | 9.379 | 9.072 | 9.193 | 612,857 | +0.15(+1.64%) |
Jun 14, 2010 | 8.905 | 9.193 | 8.905 | 9.044 | 585,457 | +0.20(+2.20%) |
Jun 11, 2010 | 9.091 | 9.165 | 8.840 | 8.849 | 1,287,737 | -0.37(-3.98%) |
Jun 10, 2010 | 9.184 | 9.221 | 8.859 | 9.216 | 659,623 | +0.19(+2.11%) |
Jun 09, 2010 | 9.063 | 9.174 | 8.951 | 9.026 | 876,906 | +0.22(+2.53%) |
Jun 08, 2010 | 8.812 | 8.849 | 8.599 | 8.803 | 657,569 | +0.05(+0.53%) |
Jun 07, 2010 | 9.258 | 9.304 | 8.691 | 8.757 | 2,215,122 | -0.48(-5.23%) |
Jun 04, 2010 | 9.453 | 9.527 | 9.211 | 9.239 | 660,379 | -0.40(-4.14%) |
Jun 03, 2010 | 9.555 | 9.732 | 9.518 | 9.639 | 467,591 | +0.13(+1.37%) |
Jun 02, 2010 | 9.601 | 9.629 | 9.091 | 9.509 | 3,402,516 | +0.00(+0.00%) |