Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.098 | 8.098 | 7.899 | 7.981 | 42,211 | +0.02(+0.29%) |
Sep 29, 2010 | 8.145 | 8.168 | 7.948 | 7.957 | 168,043 | -0.16(-2.02%) |
Sep 28, 2010 | 8.045 | 8.162 | 7.940 | 8.121 | 14,077 | +0.21(+2.59%) |
Sep 27, 2010 | 7.928 | 8.022 | 7.863 | 7.916 | 12,206,433 | +0.06(+0.75%) |
Sep 24, 2010 | 8.092 | 8.098 | 7.828 | 7.858 | 22,244,748 | -0.39(-4.69%) |
Sep 23, 2010 | 8.297 | 8.327 | 8.198 | 8.245 | 15,322 | -0.09(-1.06%) |
Sep 22, 2010 | 8.432 | 8.538 | 8.297 | 8.332 | 8,774,667 | -0.08(-0.98%) |
Sep 21, 2010 | 8.356 | 8.485 | 8.315 | 8.415 | 7,399 | +0.01(+0.14%) |
Sep 20, 2010 | 8.385 | 8.426 | 8.327 | 8.403 | 6,185,332 | +0.05(+0.56%) |
Sep 17, 2010 | 8.356 | 8.532 | 8.321 | 8.356 | 8,986,427 | -0.13(-1.52%) |
Sep 15, 2010 | 8.467 | 8.514 | 8.403 | 8.485 | 10,575,294 | -0.03(-0.34%) |
Sep 14, 2010 | 8.538 | 8.629 | 8.438 | 8.514 | 59,317 | -0.12(-1.43%) |
Sep 13, 2010 | 8.573 | 8.655 | 8.573 | 8.637 | 7,390,963 | +0.13(+1.59%) |
Sep 10, 2010 | 8.514 | 8.596 | 8.467 | 8.503 | 6,163,051 | -0.01(-0.07%) |
Sep 09, 2010 | 8.573 | 8.608 | 8.420 | 8.508 | 28,851 | +0.04(+0.48%) |
Sep 08, 2010 | 8.344 | 8.555 | 8.338 | 8.467 | 75,972 | +0.22(+2.63%) |
Sep 07, 2010 | 8.174 | 8.403 | 8.174 | 8.250 | 126,659 | +0.04(+0.50%) |
Sep 03, 2010 | 8.385 | 8.385 | 8.133 | 8.209 | 8,126,691 | +0.01(+0.07%) |
Sep 02, 2010 | 8.157 | 8.215 | 8.110 | 8.203 | 177,653 | +0.03(+0.36%) |
Sep 01, 2010 | 8.033 | 8.297 | 8.028 | 8.174 | 9,757,344 | +0.32(+4.11%) |
Aug 31, 2010 | 7.846 | 7.987 | 7.799 | 7.852 | 88,370 | -0.01(-0.07%) |
Aug 30, 2010 | 7.957 | 8.051 | 7.822 | 7.858 | 4,485,364 | -0.21(-2.55%) |
Aug 27, 2010 | 7.787 | 8.069 | 7.723 | 8.063 | 9,159,913 | +0.35(+4.48%) |
Aug 26, 2010 | 7.899 | 7.934 | 7.687 | 7.717 | 1,979 | -0.11(-1.42%) |
Aug 25, 2010 | 7.858 | 7.875 | 7.711 | 7.828 | 6,714 | -0.02(-0.30%) |
Aug 24, 2010 | 7.781 | 7.951 | 7.746 | 7.852 | 623,587 | -0.10(-1.25%) |
Aug 23, 2010 | 8.203 | 8.245 | 7.951 | 7.951 | 6,206,841 | -0.16(-1.95%) |
Aug 20, 2010 | 8.010 | 8.116 | 7.945 | 8.110 | 6,009,058 | +0.01(+0.14%) |
Aug 19, 2010 | 8.315 | 8.362 | 8.033 | 8.098 | 81,750 | -0.24(-2.88%) |
Aug 18, 2010 | 8.391 | 8.403 | 8.274 | 8.338 | 17,493 | -0.08(-0.97%) |
Aug 17, 2010 | 8.467 | 8.491 | 8.385 | 8.420 | 16,422 | +0.13(+1.55%) |
Aug 16, 2010 | 8.198 | 8.344 | 8.169 | 8.292 | 4,774,205 | +0.05(+0.64%) |
Aug 13, 2010 | 8.239 | 8.344 | 8.216 | 8.239 | 5,685,124 | -0.03(-0.35%) |
Aug 12, 2010 | 8.152 | 8.333 | 8.111 | 8.268 | 7,905,581 | -0.01(-0.07%) |
Aug 11, 2010 | 8.478 | 8.490 | 8.251 | 8.274 | 9,509,168 | -0.49(-5.59%) |
Aug 10, 2010 | 8.741 | 8.790 | 8.630 | 8.764 | 31,404 | -0.15(-1.64%) |
Aug 09, 2010 | 9.021 | 9.050 | 8.892 | 8.910 | 5,606,591 | +0.03(+0.39%) |
Aug 06, 2010 | 8.875 | 9.073 | 8.811 | 8.875 | 11,343,635 | -0.19(-2.12%) |
Aug 05, 2010 | 8.974 | 9.079 | 8.907 | 9.067 | 81,589 | +0.01(+0.06%) |
Aug 04, 2010 | 8.968 | 9.108 | 8.875 | 9.061 | 25,609 | +0.15(+1.64%) |
Aug 03, 2010 | 8.671 | 8.962 | 8.647 | 8.916 | 211,998 | +0.16(+1.87%) |
Aug 02, 2010 | 8.694 | 8.822 | 8.677 | 8.752 | 8,619,517 | +0.22(+2.53%) |
Jul 30, 2010 | 8.537 | 8.653 | 8.373 | 8.537 | 8,944,188 | -0.05(-0.54%) |
Jul 29, 2010 | 8.700 | 8.741 | 8.484 | 8.583 | 78,020 | +0.02(+0.20%) |
Jul 28, 2010 | 8.507 | 8.659 | 8.443 | 8.566 | 8,069,949 | -0.01(-0.14%) |
Jul 27, 2010 | 8.735 | 8.741 | 8.449 | 8.577 | 77,745 | -0.11(-1.28%) |
Jul 26, 2010 | 8.677 | 8.747 | 8.607 | 8.688 | 9,579,588 | +0.00(+0.00%) |
Jul 23, 2010 | 8.490 | 8.700 | 8.397 | 8.688 | 12,991,785 | +0.11(+1.29%) |
Jul 22, 2010 | 8.373 | 8.589 | 8.344 | 8.577 | 245,733 | +0.40(+4.92%) |
Jul 21, 2010 | 8.163 | 8.274 | 8.099 | 8.175 | 17,520,522 | +0.12(+1.52%) |
Jul 20, 2010 | 7.586 | 8.088 | 7.586 | 8.053 | 145,245 | +0.37(+4.86%) |
Jul 19, 2010 | 7.662 | 7.761 | 7.598 | 7.679 | 7,088,644 | +0.06(+0.84%) |
Jul 16, 2010 | 7.615 | 7.784 | 7.586 | 7.615 | 8,159,582 | -0.14(-1.80%) |
Jul 15, 2010 | 7.919 | 7.948 | 7.738 | 7.755 | 9,676,960 | -0.20(-2.49%) |
Jul 14, 2010 | 7.965 | 8.082 | 7.878 | 7.954 | 89,923 | -0.15(-1.80%) |
Jul 13, 2010 | 8.198 | 8.228 | 8.093 | 8.099 | 20,450 | +0.01(+0.07%) |
Jul 12, 2010 | 8.222 | 8.245 | 7.945 | 8.093 | 10,642,312 | -0.19(-2.25%) |
Jul 09, 2010 | 8.280 | 8.368 | 8.024 | 8.280 | 8,805,352 | +0.16(+2.01%) |
Jul 08, 2010 | 8.099 | 8.134 | 7.959 | 8.117 | 36,959 | +0.13(+1.61%) |
Jul 07, 2010 | 7.761 | 8.006 | 7.726 | 7.989 | 8,849,135 | +0.27(+3.55%) |
Jul 06, 2010 | 7.884 | 7.919 | 7.592 | 7.714 | 170,561 | -0.06(-0.75%) |
Jul 02, 2010 | 7.773 | 7.849 | 7.580 | 7.773 | 9,558,686 | +0.06(+0.83%) |