Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 7.987 | 7.987 | 7.790 | 7.871 | 42,797 | +0.02(+0.29%) |
Sep 29, 2010 | 8.033 | 8.056 | 7.840 | 7.848 | 170,377 | -0.16(-2.02%) |
Sep 28, 2010 | 7.935 | 8.051 | 7.831 | 8.010 | 14,273 | +0.20(+2.59%) |
Sep 27, 2010 | 7.819 | 7.912 | 7.756 | 7.808 | 12,375,970 | +0.06(+0.75%) |
Sep 24, 2010 | 7.981 | 7.987 | 7.721 | 7.750 | 22,553,710 | -0.38(-4.69%) |
Sep 23, 2010 | 8.184 | 8.213 | 8.085 | 8.132 | 15,535 | -0.09(-1.06%) |
Sep 22, 2010 | 8.317 | 8.421 | 8.184 | 8.218 | 8,896,540 | -0.08(-0.98%) |
Sep 21, 2010 | 8.241 | 8.369 | 8.201 | 8.299 | 7,502 | +0.01(+0.14%) |
Sep 20, 2010 | 8.270 | 8.311 | 8.213 | 8.288 | 6,271,241 | +0.05(+0.56%) |
Sep 17, 2010 | 8.241 | 8.415 | 8.207 | 8.241 | 9,111,241 | -0.13(-1.52%) |
Sep 15, 2010 | 8.351 | 8.398 | 8.288 | 8.369 | 10,722,176 | -0.03(-0.34%) |
Sep 14, 2010 | 8.421 | 8.510 | 8.322 | 8.398 | 60,141 | -0.12(-1.43%) |
Sep 13, 2010 | 8.455 | 8.536 | 8.455 | 8.519 | 7,493,617 | +0.13(+1.59%) |
Sep 10, 2010 | 8.398 | 8.479 | 8.351 | 8.386 | 6,248,651 | -0.01(-0.07%) |
Sep 09, 2010 | 8.455 | 8.490 | 8.305 | 8.392 | 29,252 | +0.04(+0.48%) |
Sep 08, 2010 | 8.230 | 8.438 | 8.224 | 8.351 | 77,027 | +0.21(+2.63%) |
Sep 07, 2010 | 8.062 | 8.288 | 8.062 | 8.137 | 128,418 | +0.04(+0.50%) |
Sep 03, 2010 | 8.270 | 8.270 | 8.022 | 8.097 | 8,239,564 | +0.01(+0.07%) |
Sep 02, 2010 | 8.045 | 8.103 | 7.999 | 8.091 | 180,121 | +0.03(+0.36%) |
Sep 01, 2010 | 7.923 | 8.184 | 7.918 | 8.062 | 9,892,865 | +0.32(+4.11%) |
Aug 31, 2010 | 7.738 | 7.877 | 7.692 | 7.744 | 89,598 | -0.01(-0.07%) |
Aug 30, 2010 | 7.848 | 7.941 | 7.715 | 7.750 | 4,547,662 | -0.20(-2.55%) |
Aug 27, 2010 | 7.680 | 7.958 | 7.617 | 7.952 | 9,287,136 | +0.34(+4.48%) |
Aug 26, 2010 | 7.790 | 7.825 | 7.582 | 7.611 | 2,007 | -0.11(-1.42%) |
Aug 25, 2010 | 7.750 | 7.767 | 7.605 | 7.721 | 6,807 | -0.02(-0.30%) |
Aug 24, 2010 | 7.675 | 7.842 | 7.640 | 7.744 | 632,249 | -0.10(-1.25%) |
Aug 23, 2010 | 8.091 | 8.132 | 7.842 | 7.842 | 6,293,049 | -0.16(-1.95%) |
Aug 20, 2010 | 7.900 | 8.004 | 7.837 | 7.999 | 6,092,518 | +0.01(+0.14%) |
Aug 19, 2010 | 8.201 | 8.247 | 7.923 | 7.987 | 82,885 | -0.24(-2.88%) |
Aug 18, 2010 | 8.276 | 8.288 | 8.161 | 8.224 | 17,736 | -0.08(-0.97%) |
Aug 17, 2010 | 8.351 | 8.374 | 8.270 | 8.305 | 16,650 | +0.13(+1.55%) |
Aug 16, 2010 | 8.086 | 8.230 | 8.057 | 8.178 | 4,840,513 | +0.05(+0.64%) |
Aug 13, 2010 | 8.126 | 8.230 | 8.103 | 8.126 | 5,764,085 | -0.03(-0.35%) |
Aug 12, 2010 | 8.040 | 8.218 | 8.000 | 8.155 | 8,015,381 | -0.01(-0.07%) |
Aug 11, 2010 | 8.362 | 8.374 | 8.138 | 8.161 | 9,641,240 | -0.48(-5.59%) |
Aug 10, 2010 | 8.621 | 8.670 | 8.512 | 8.644 | 31,840 | -0.14(-1.64%) |
Aug 09, 2010 | 8.897 | 8.926 | 8.771 | 8.788 | 5,684,461 | +0.03(+0.39%) |
Aug 06, 2010 | 8.753 | 8.949 | 8.690 | 8.753 | 11,501,186 | -0.19(-2.12%) |
Aug 05, 2010 | 8.851 | 8.955 | 8.785 | 8.943 | 82,722 | +0.01(+0.06%) |
Aug 04, 2010 | 8.845 | 8.983 | 8.753 | 8.937 | 25,965 | +0.14(+1.64%) |
Aug 03, 2010 | 8.552 | 8.840 | 8.529 | 8.794 | 214,942 | +0.16(+1.87%) |
Aug 02, 2010 | 8.575 | 8.702 | 8.558 | 8.633 | 8,739,233 | +0.21(+2.53%) |
Jul 30, 2010 | 8.420 | 8.535 | 8.259 | 8.420 | 9,068,413 | -0.05(-0.54%) |
Jul 29, 2010 | 8.581 | 8.621 | 8.368 | 8.466 | 79,104 | +0.02(+0.20%) |
Jul 28, 2010 | 8.391 | 8.540 | 8.328 | 8.448 | 8,182,032 | -0.01(-0.14%) |
Jul 27, 2010 | 8.615 | 8.621 | 8.333 | 8.460 | 78,825 | -0.11(-1.28%) |
Jul 26, 2010 | 8.558 | 8.627 | 8.489 | 8.569 | 9,712,638 | +0.00(+0.00%) |
Jul 23, 2010 | 8.374 | 8.581 | 8.282 | 8.569 | 13,172,227 | +0.11(+1.29%) |
Jul 22, 2010 | 8.259 | 8.471 | 8.230 | 8.460 | 249,146 | +0.40(+4.92%) |
Jul 21, 2010 | 8.052 | 8.161 | 7.988 | 8.063 | 17,763,864 | +0.12(+1.52%) |
Jul 20, 2010 | 7.482 | 7.977 | 7.482 | 7.942 | 147,262 | +0.37(+4.86%) |
Jul 19, 2010 | 7.557 | 7.655 | 7.494 | 7.574 | 7,187,098 | +0.06(+0.84%) |
Jul 16, 2010 | 7.511 | 7.678 | 7.482 | 7.511 | 8,272,909 | -0.14(-1.80%) |
Jul 15, 2010 | 7.810 | 7.839 | 7.632 | 7.649 | 9,811,362 | -0.20(-2.49%) |
Jul 14, 2010 | 7.856 | 7.971 | 7.770 | 7.845 | 91,172 | -0.14(-1.80%) |
Jul 13, 2010 | 8.086 | 8.115 | 7.983 | 7.988 | 20,734 | +0.01(+0.07%) |
Jul 12, 2010 | 8.109 | 8.132 | 7.836 | 7.983 | 10,790,122 | -0.18(-2.25%) |
Jul 09, 2010 | 8.167 | 8.253 | 7.914 | 8.167 | 8,927,649 | +0.16(+2.01%) |
Jul 08, 2010 | 7.988 | 8.023 | 7.850 | 8.006 | 37,472 | +0.13(+1.61%) |
Jul 07, 2010 | 7.655 | 7.896 | 7.620 | 7.879 | 8,972,040 | +0.27(+3.55%) |
Jul 06, 2010 | 7.776 | 7.810 | 7.488 | 7.609 | 172,930 | -0.06(-0.75%) |
Jul 02, 2010 | 7.666 | 7.741 | 7.477 | 7.666 | 9,691,445 | +0.06(+0.83%) |