Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.523 | 8.670 | 8.300 | 8.523 | 22,131 | -0.04(-0.43%) |
Sep 29, 2010 | 8.460 | 8.580 | 8.440 | 8.560 | 296,366 | +0.04(+0.47%) |
Sep 28, 2010 | 8.470 | 8.540 | 8.340 | 8.520 | 770 | +0.05(+0.59%) |
Sep 27, 2010 | 8.600 | 8.610 | 8.410 | 8.470 | 372,231 | -0.12(-1.40%) |
Sep 24, 2010 | 8.300 | 8.600 | 8.300 | 8.590 | 404,696 | +0.41(+5.01%) |
Sep 23, 2010 | 8.290 | 8.387 | 8.180 | 8.180 | 3,190 | -0.22(-2.62%) |
Sep 22, 2010 | 8.340 | 8.480 | 8.290 | 8.400 | 297,198 | +0.05(+0.60%) |
Sep 21, 2010 | 8.610 | 8.640 | 8.350 | 8.350 | 492,697 | -0.24(-2.79%) |
Sep 20, 2010 | 8.360 | 8.621 | 8.250 | 8.590 | 368,135 | +0.23(+2.75%) |
Sep 17, 2010 | 8.360 | 8.440 | 8.100 | 8.360 | 640,980 | +0.25(+3.08%) |
Sep 15, 2010 | 8.110 | 8.230 | 8.000 | 8.110 | 202,318 | -0.04(-0.49%) |
Sep 14, 2010 | 8.210 | 8.210 | 8.060 | 8.150 | 327,570 | -0.07(-0.85%) |
Sep 13, 2010 | 8.080 | 8.240 | 8.000 | 8.220 | 383,696 | +0.25(+3.14%) |
Sep 10, 2010 | 7.880 | 7.980 | 7.830 | 7.970 | 228,542 | +0.14(+1.79%) |
Sep 09, 2010 | 7.930 | 7.975 | 7.740 | 7.830 | 229,841 | +0.05(+0.64%) |
Sep 08, 2010 | 7.720 | 7.880 | 7.720 | 7.780 | 229,143 | +0.07(+0.91%) |
Sep 07, 2010 | 7.960 | 7.970 | 7.700 | 7.710 | 2,597 | -0.27(-3.38%) |
Sep 03, 2010 | 8.030 | 8.100 | 7.860 | 7.980 | 365,816 | +0.12(+1.53%) |
Sep 02, 2010 | 7.830 | 7.900 | 7.740 | 7.860 | 1,820 | +0.03(+0.38%) |
Sep 01, 2010 | 7.630 | 7.840 | 7.610 | 7.830 | 393,304 | +0.30(+3.98%) |
Aug 31, 2010 | 7.530 | 7.680 | 7.450 | 7.530 | 1,100 | -0.08(-1.05%) |
Aug 30, 2010 | 7.740 | 7.790 | 7.590 | 7.610 | 331,086 | -0.19(-2.44%) |
Aug 27, 2010 | 7.800 | 7.800 | 7.400 | 7.800 | 431,163 | +0.39(+5.26%) |
Aug 26, 2010 | 7.540 | 7.640 | 7.380 | 7.410 | 266,128 | -0.12(-1.59%) |
Aug 25, 2010 | 7.480 | 7.530 | 7.390 | 7.530 | 1,801 | +0.00(+0.00%) |
Aug 24, 2010 | 7.580 | 7.700 | 7.400 | 7.530 | 7,317 | -0.15(-1.95%) |
Aug 23, 2010 | 7.710 | 7.850 | 7.610 | 7.680 | 584,134 | +0.00(+0.00%) |
Aug 20, 2010 | 7.640 | 7.700 | 7.440 | 7.680 | 443,550 | -0.02(-0.26%) |
Aug 19, 2010 | 7.750 | 7.820 | 7.430 | 7.700 | 2,723 | -0.06(-0.77%) |
Aug 18, 2010 | 7.840 | 7.880 | 7.640 | 7.760 | 28,180 | -0.07(-0.89%) |
Aug 17, 2010 | 7.710 | 7.900 | 7.650 | 7.830 | 4,342 | +0.19(+2.49%) |
Aug 16, 2010 | 7.370 | 7.650 | 7.210 | 7.640 | 586,110 | +0.20(+2.69%) |
Aug 13, 2010 | 7.440 | 7.860 | 7.430 | 7.440 | 504,506 | -0.38(-4.86%) |
Aug 12, 2010 | 7.780 | 7.905 | 7.660 | 7.820 | 341,237 | -0.10(-1.26%) |
Aug 11, 2010 | 7.990 | 7.990 | 7.800 | 7.920 | 7,883 | -0.29(-3.53%) |
Aug 10, 2010 | 8.100 | 8.310 | 8.030 | 8.210 | 3,363 | -0.02(-0.24%) |
Aug 09, 2010 | 8.130 | 8.250 | 8.020 | 8.230 | 275,573 | +0.09(+1.11%) |
Aug 06, 2010 | 8.140 | 8.140 | 7.870 | 8.140 | 264,178 | +0.11(+1.37%) |
Aug 05, 2010 | 8.200 | 8.250 | 8.030 | 8.030 | 344,388 | -0.26(-3.14%) |
Aug 04, 2010 | 8.240 | 8.340 | 8.190 | 8.290 | 200,721 | +0.13(+1.59%) |
Aug 03, 2010 | 8.180 | 8.400 | 8.070 | 8.160 | 385,102 | -0.09(-1.09%) |
Aug 02, 2010 | 8.320 | 8.350 | 8.100 | 8.250 | 232,847 | +0.09(+1.10%) |
Jul 30, 2010 | 8.160 | 8.250 | 7.920 | 8.160 | 167,569 | +0.03(+0.37%) |
Jul 29, 2010 | 8.180 | 8.300 | 7.911 | 8.130 | 377,319 | +0.00(+0.00%) |
Jul 28, 2010 | 8.130 | 8.360 | 8.080 | 8.130 | 2,921 | -0.16(-1.93%) |
Jul 27, 2010 | 8.300 | 8.380 | 8.134 | 8.290 | 354,397 | +0.07(+0.85%) |
Jul 26, 2010 | 7.940 | 8.220 | 7.870 | 8.220 | 357,349 | +0.33(+4.18%) |
Jul 23, 2010 | 7.790 | 7.890 | 7.670 | 7.890 | 548,922 | +0.08(+1.02%) |
Jul 22, 2010 | 7.610 | 7.860 | 7.580 | 7.810 | 641,090 | +0.30(+3.99%) |
Jul 21, 2010 | 7.760 | 7.760 | 7.510 | 7.510 | 237,430 | -0.17(-2.21%) |
Jul 20, 2010 | 7.390 | 7.690 | 7.260 | 7.680 | 299,263 | +0.17(+2.26%) |
Jul 19, 2010 | 7.450 | 7.510 | 7.290 | 7.510 | 270,252 | +0.11(+1.49%) |
Jul 16, 2010 | 7.400 | 7.710 | 7.380 | 7.400 | 452,449 | -0.40(-5.13%) |
Jul 15, 2010 | 7.750 | 7.840 | 7.550 | 7.800 | 558,385 | +0.04(+0.52%) |
Jul 14, 2010 | 7.710 | 7.830 | 7.630 | 7.760 | 258,499 | -0.01(-0.13%) |
Jul 13, 2010 | 7.770 | 7.810 | 7.500 | 7.770 | 7,142 | +0.29(+3.88%) |
Jul 12, 2010 | 7.630 | 7.630 | 7.380 | 7.480 | 165,158 | -0.15(-1.97%) |
Jul 09, 2010 | 7.630 | 7.670 | 7.510 | 7.630 | 188,792 | +0.04(+0.53%) |
Jul 08, 2010 | 7.590 | 7.610 | 7.400 | 7.590 | 2,171 | +0.23(+3.12%) |
Jul 07, 2010 | 7.030 | 7.370 | 7.030 | 7.360 | 369,527 | +0.34(+4.84%) |
Jul 06, 2010 | 7.020 | 7.450 | 7.000 | 7.020 | 5,242 | -0.23(-3.17%) |
Jul 02, 2010 | 7.250 | 7.470 | 7.170 | 7.250 | 439,281 | -0.16(-2.16%) |