Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.355 | 8.417 | 8.345 | 8.412 | 4,878,429 | +0.06(+0.69%) |
Sep 29, 2010 | 8.239 | 8.410 | 8.230 | 8.355 | 7,238,541 | +0.08(+1.00%) |
Sep 28, 2010 | 8.215 | 8.272 | 8.181 | 8.272 | 4,252,635 | +0.05(+0.59%) |
Sep 27, 2010 | 8.194 | 8.239 | 8.158 | 8.224 | 4,229,529 | +0.00(+0.00%) |
Sep 24, 2010 | 8.239 | 8.239 | 8.166 | 8.224 | 4,314,523 | +0.01(+0.16%) |
Sep 23, 2010 | 8.196 | 8.217 | 8.130 | 8.211 | 4,970,903 | +0.00(+0.03%) |
Sep 22, 2010 | 8.175 | 8.230 | 8.133 | 8.209 | 5,424,812 | +0.08(+0.94%) |
Sep 21, 2010 | 8.088 | 8.194 | 8.088 | 8.133 | 471 | +0.04(+0.47%) |
Sep 20, 2010 | 8.105 | 8.152 | 8.094 | 8.094 | 7,655,234 | -0.01(-0.10%) |
Sep 17, 2010 | 8.103 | 8.149 | 8.007 | 8.103 | 10,867,076 | +0.01(+0.10%) |
Sep 15, 2010 | 8.082 | 8.137 | 8.075 | 8.094 | 4,687,960 | -0.00(-0.05%) |
Sep 14, 2010 | 8.158 | 8.158 | 8.092 | 8.099 | 5,450,153 | -0.01(-0.18%) |
Sep 13, 2010 | 8.082 | 8.152 | 8.073 | 8.113 | 7,305,088 | +0.07(+0.82%) |
Sep 10, 2010 | 8.069 | 8.079 | 8.005 | 8.048 | 4,536,583 | -0.03(-0.34%) |
Sep 09, 2010 | 8.090 | 8.101 | 8.033 | 8.075 | 5,504,360 | +0.06(+0.79%) |
Sep 08, 2010 | 8.088 | 8.149 | 8.005 | 8.012 | 7,507,140 | -0.07(-0.92%) |
Sep 07, 2010 | 8.111 | 8.164 | 8.029 | 8.086 | 9,279,037 | -0.07(-0.83%) |
Sep 03, 2010 | 8.079 | 8.175 | 8.063 | 8.154 | 4,820,960 | +0.08(+1.00%) |
Sep 02, 2010 | 7.997 | 8.079 | 7.918 | 8.073 | 471 | +0.11(+1.36%) |
Sep 01, 2010 | 7.908 | 8.014 | 7.908 | 7.965 | 3,831,411 | +0.11(+1.38%) |
Aug 31, 2010 | 7.857 | 7.897 | 7.757 | 7.857 | 113,618 | +0.01(+0.19%) |
Aug 30, 2010 | 7.918 | 7.952 | 7.804 | 7.842 | 4,082,061 | -0.09(-1.10%) |
Aug 27, 2010 | 7.929 | 7.942 | 7.808 | 7.929 | 3,377,992 | +0.05(+0.67%) |
Aug 26, 2010 | 7.795 | 7.897 | 7.779 | 7.876 | 4,822,865 | +0.06(+0.79%) |
Aug 25, 2010 | 7.770 | 7.838 | 7.715 | 7.814 | 5,517,743 | +0.01(+0.14%) |
Aug 24, 2010 | 7.793 | 7.817 | 7.736 | 7.804 | 4,594,378 | -0.05(-0.62%) |
Aug 23, 2010 | 7.859 | 7.988 | 7.831 | 7.853 | 4,665,112 | -0.03(-0.43%) |
Aug 20, 2010 | 7.802 | 7.893 | 7.757 | 7.887 | 4,661,109 | +0.00(+0.05%) |
Aug 19, 2010 | 7.882 | 7.899 | 7.804 | 7.882 | 16,165 | +0.01(+0.08%) |
Aug 18, 2010 | 7.857 | 7.893 | 7.808 | 7.876 | 3,214,360 | +0.01(+0.19%) |
Aug 17, 2010 | 7.912 | 7.929 | 7.836 | 7.861 | 3,454,466 | +0.04(+0.54%) |
Aug 16, 2010 | 7.795 | 7.876 | 7.753 | 7.819 | 3,743,549 | +0.02(+0.30%) |
Aug 13, 2010 | 7.795 | 7.842 | 7.651 | 7.795 | 4,747,504 | +0.13(+1.74%) |
Aug 12, 2010 | 7.643 | 7.685 | 7.496 | 7.662 | 471 | -0.05(-0.63%) |
Aug 11, 2010 | 7.834 | 7.834 | 7.666 | 7.711 | 6,566,878 | -0.24(-3.07%) |
Aug 10, 2010 | 7.931 | 7.967 | 7.846 | 7.954 | 6,100,978 | -0.08(-0.95%) |
Aug 09, 2010 | 8.094 | 8.152 | 7.969 | 8.031 | 5,653,831 | -0.09(-1.07%) |
Aug 06, 2010 | 8.118 | 8.158 | 8.026 | 8.118 | 7,674,672 | -0.02(-0.21%) |
Aug 05, 2010 | 8.122 | 8.145 | 8.075 | 8.135 | 4,601,244 | +0.05(+0.63%) |
Aug 04, 2010 | 8.052 | 8.105 | 7.988 | 8.084 | 4,221,875 | +0.08(+0.98%) |
Aug 03, 2010 | 7.993 | 8.037 | 7.933 | 8.005 | 4,747,099 | +0.01(+0.08%) |
Aug 02, 2010 | 8.073 | 8.105 | 7.982 | 7.999 | 6,009,551 | -0.01(-0.19%) |
Jul 30, 2010 | 8.014 | 8.015 | 7.562 | 8.014 | 8,905,733 | +0.21(+2.75%) |
Jul 29, 2010 | 7.916 | 7.916 | 7.768 | 7.800 | 7,152,971 | -0.08(-0.97%) |
Jul 28, 2010 | 7.831 | 7.888 | 7.780 | 7.876 | 5,996,130 | +0.04(+0.50%) |
Jul 27, 2010 | 8.014 | 8.031 | 7.751 | 7.837 | 12,192,081 | -0.20(-2.47%) |
Jul 26, 2010 | 8.137 | 8.204 | 7.944 | 8.035 | 9,710,372 | -0.05(-0.65%) |
Jul 23, 2010 | 8.031 | 8.133 | 7.987 | 8.087 | 9,249,386 | +0.01(+0.08%) |
Jul 22, 2010 | 8.137 | 8.137 | 8.020 | 8.081 | 6,675,008 | +0.05(+0.62%) |
Jul 21, 2010 | 8.043 | 8.102 | 7.960 | 8.031 | 8,866,883 | +0.03(+0.42%) |
Jul 20, 2010 | 7.841 | 8.018 | 7.803 | 7.997 | 8,396,295 | +0.10(+1.32%) |
Jul 19, 2010 | 7.878 | 7.924 | 7.833 | 7.893 | 9,283,642 | +0.06(+0.72%) |
Jul 16, 2010 | 7.837 | 7.839 | 7.753 | 7.837 | 5,436,780 | +0.04(+0.51%) |
Jul 15, 2010 | 7.749 | 7.826 | 7.697 | 7.797 | 6,056,009 | +0.05(+0.65%) |
Jul 14, 2010 | 7.766 | 7.812 | 7.709 | 7.747 | 7,365,838 | +0.01(+0.11%) |
Jul 13, 2010 | 7.713 | 7.753 | 7.655 | 7.739 | 8,873,295 | +0.10(+1.31%) |
Jul 12, 2010 | 7.647 | 7.707 | 7.597 | 7.638 | 6,824,066 | +0.03(+0.41%) |
Jul 09, 2010 | 7.607 | 7.640 | 7.574 | 7.607 | 6,545,111 | +0.01(+0.14%) |
Jul 08, 2010 | 7.565 | 7.599 | 7.507 | 7.597 | 7,010,665 | +0.06(+0.78%) |
Jul 07, 2010 | 7.354 | 7.538 | 7.338 | 7.538 | 5,824,025 | +0.17(+2.27%) |
Jul 06, 2010 | 7.386 | 7.415 | 7.315 | 7.371 | 4,424,885 | +0.09(+1.29%) |
Jul 02, 2010 | 7.277 | 7.390 | 7.221 | 7.277 | 4,176,719 | +0.02(+0.26%) |