Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.619 | 8.747 | 8.533 | 8.620 | 1,753,888 | +0.04(+0.45%) |
Sep 29, 2010 | 8.348 | 8.709 | 8.336 | 8.581 | 2,503 | +0.19(+2.23%) |
Sep 28, 2010 | 8.323 | 8.416 | 8.163 | 8.394 | 1,159 | +0.10(+1.15%) |
Sep 27, 2010 | 8.353 | 8.394 | 8.261 | 8.299 | 635,493 | -0.07(-0.81%) |
Sep 24, 2010 | 8.242 | 8.385 | 8.204 | 8.367 | 828,324 | +0.25(+3.08%) |
Sep 23, 2010 | 8.171 | 8.302 | 8.105 | 8.117 | 5,359 | -0.11(-1.39%) |
Sep 22, 2010 | 8.215 | 8.283 | 8.098 | 8.231 | 1,059,304 | -0.02(-0.20%) |
Sep 21, 2010 | 8.310 | 8.322 | 8.215 | 8.247 | 3,147 | -0.05(-0.56%) |
Sep 20, 2010 | 8.185 | 8.315 | 8.141 | 8.294 | 1,039,565 | +0.11(+1.36%) |
Sep 17, 2010 | 8.182 | 8.302 | 8.155 | 8.182 | 1,792,584 | +0.07(+0.87%) |
Sep 15, 2010 | 8.057 | 8.155 | 8.027 | 8.112 | 1,002,945 | +0.04(+0.50%) |
Sep 14, 2010 | 8.147 | 8.166 | 8.068 | 8.071 | 940,582 | -0.08(-1.03%) |
Sep 13, 2010 | 8.114 | 8.188 | 8.087 | 8.155 | 942,640 | +0.13(+1.62%) |
Sep 10, 2010 | 8.049 | 8.093 | 8.011 | 8.025 | 1,003,931 | -0.02(-0.27%) |
Sep 09, 2010 | 8.063 | 8.090 | 8.003 | 8.046 | 1,211 | +0.08(+1.02%) |
Sep 08, 2010 | 7.957 | 8.019 | 7.932 | 7.965 | 784,132 | +0.01(+0.14%) |
Sep 07, 2010 | 7.978 | 8.019 | 7.927 | 7.954 | 671,219 | -0.07(-0.91%) |
Sep 03, 2010 | 8.038 | 8.125 | 7.989 | 8.027 | 1,022,775 | +0.10(+1.27%) |
Sep 02, 2010 | 7.826 | 7.940 | 7.777 | 7.927 | 1,196 | +0.11(+1.35%) |
Sep 01, 2010 | 7.677 | 7.875 | 7.666 | 7.821 | 1,297,182 | +0.23(+3.08%) |
Aug 31, 2010 | 7.587 | 7.669 | 7.502 | 7.587 | 14,375 | -0.04(-0.53%) |
Aug 30, 2010 | 7.690 | 7.720 | 7.601 | 7.628 | 682,064 | -0.11(-1.37%) |
Aug 27, 2010 | 7.563 | 7.758 | 7.519 | 7.734 | 1,098,575 | +0.16(+2.08%) |
Aug 26, 2010 | 7.576 | 7.669 | 7.551 | 7.576 | 1,943 | +0.01(+0.18%) |
Aug 25, 2010 | 7.432 | 7.571 | 7.348 | 7.563 | 7,605 | +0.07(+0.98%) |
Aug 24, 2010 | 7.628 | 7.639 | 7.489 | 7.489 | 7,892 | -0.26(-3.40%) |
Aug 23, 2010 | 7.910 | 7.930 | 7.699 | 7.753 | 985,680 | -0.12(-1.55%) |
Aug 20, 2010 | 7.834 | 7.881 | 7.715 | 7.875 | 594,812 | +0.01(+0.14%) |
Aug 19, 2010 | 8.046 | 8.071 | 7.840 | 7.864 | 2,635 | -0.23(-2.82%) |
Aug 18, 2010 | 8.073 | 8.163 | 7.976 | 8.093 | 13,266 | +0.03(+0.34%) |
Aug 17, 2010 | 8.014 | 8.120 | 7.976 | 8.065 | 7,104 | +0.15(+1.89%) |
Aug 16, 2010 | 7.916 | 8.016 | 7.886 | 7.916 | 1,163,621 | -0.07(-0.88%) |
Aug 13, 2010 | 7.987 | 8.112 | 7.973 | 7.987 | 1,259,571 | -0.13(-1.64%) |
Aug 12, 2010 | 8.084 | 8.177 | 8.041 | 8.120 | 1,711,031 | -0.12(-1.48%) |
Aug 11, 2010 | 8.470 | 8.470 | 8.215 | 8.242 | 1,131,827 | -0.38(-4.44%) |
Aug 10, 2010 | 8.622 | 8.716 | 8.576 | 8.625 | 2,013 | -0.12(-1.40%) |
Aug 09, 2010 | 8.763 | 8.772 | 8.668 | 8.747 | 607,777 | +0.04(+0.50%) |
Aug 06, 2010 | 8.704 | 8.763 | 8.598 | 8.704 | 1,202,215 | +0.01(+0.06%) |
Aug 05, 2010 | 8.753 | 8.859 | 8.693 | 8.698 | 1,741 | -0.14(-1.54%) |
Aug 04, 2010 | 8.674 | 8.848 | 8.649 | 8.834 | 8,879 | +0.22(+2.59%) |
Aug 03, 2010 | 8.644 | 8.691 | 8.503 | 8.611 | 4,789 | -0.10(-1.12%) |
Aug 02, 2010 | 8.682 | 8.742 | 8.614 | 8.709 | 798,860 | +0.13(+1.55%) |
Jul 30, 2010 | 8.576 | 8.622 | 8.361 | 8.576 | 888,931 | +0.04(+0.48%) |
Jul 29, 2010 | 8.581 | 8.611 | 8.443 | 8.535 | 1,610,877 | -0.01(-0.10%) |
Jul 28, 2010 | 8.609 | 8.647 | 8.508 | 8.543 | 1,494,563 | -0.11(-1.29%) |
Jul 27, 2010 | 8.668 | 8.774 | 8.592 | 8.655 | 23,780 | +0.02(+0.25%) |
Jul 26, 2010 | 8.549 | 8.652 | 8.470 | 8.633 | 1,130,711 | +0.10(+1.18%) |
Jul 23, 2010 | 8.323 | 8.557 | 8.208 | 8.533 | 1,852,009 | +0.20(+2.38%) |
Jul 22, 2010 | 8.068 | 8.353 | 8.065 | 8.334 | 9,479 | +0.02(+0.26%) |
Jul 21, 2010 | 8.386 | 8.524 | 8.275 | 8.313 | 1,315,032 | -0.00(-0.03%) |
Jul 20, 2010 | 7.951 | 8.332 | 7.872 | 8.315 | 2,293 | +0.26(+3.27%) |
Jul 19, 2010 | 8.016 | 8.071 | 7.878 | 8.052 | 553,907 | +0.07(+0.82%) |
Jul 16, 2010 | 7.987 | 8.258 | 7.968 | 7.987 | 1,064,023 | -0.31(-3.73%) |
Jul 15, 2010 | 8.323 | 8.323 | 8.150 | 8.296 | 988,515 | -0.02(-0.23%) |
Jul 14, 2010 | 8.353 | 8.431 | 8.272 | 8.315 | 16,669 | -0.08(-0.93%) |
Jul 13, 2010 | 8.207 | 8.442 | 8.202 | 8.394 | 6,387 | +0.16(+1.96%) |
Jul 12, 2010 | 8.253 | 8.288 | 8.051 | 8.232 | 1,248,764 | -0.06(-0.71%) |
Jul 09, 2010 | 8.291 | 8.291 | 8.164 | 8.291 | 855,901 | +0.07(+0.85%) |
Jul 08, 2010 | 8.072 | 8.249 | 8.010 | 8.221 | 1,979,076 | +0.22(+2.73%) |
Jul 07, 2010 | 7.789 | 8.016 | 7.748 | 8.002 | 1,665,858 | +0.24(+3.09%) |
Jul 06, 2010 | 7.821 | 7.875 | 7.681 | 7.762 | 71,322 | +0.07(+0.88%) |
Jul 02, 2010 | 7.695 | 7.775 | 7.487 | 7.695 | 2,040,046 | +0.21(+2.81%) |