Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.125 | 8.171 | 7.878 | 7.945 | 722,309 | -0.21(-2.52%) |
Aug 30, 2010 | 8.263 | 8.351 | 8.145 | 8.150 | 248,643 | -0.12(-1.49%) |
Aug 27, 2010 | 8.305 | 8.371 | 8.068 | 8.274 | 258,841 | +0.05(+0.56%) |
Aug 26, 2010 | 8.263 | 8.304 | 8.161 | 8.227 | 175,971 | -0.01(-0.12%) |
Aug 25, 2010 | 8.032 | 8.382 | 8.006 | 8.238 | 400,984 | +0.16(+1.97%) |
Aug 24, 2010 | 8.078 | 8.161 | 8.022 | 8.078 | 413,078 | -0.07(-0.88%) |
Aug 23, 2010 | 8.258 | 8.341 | 8.135 | 8.150 | 150,606 | -0.07(-0.88%) |
Aug 20, 2010 | 8.217 | 8.274 | 8.202 | 8.222 | 175,856 | -0.03(-0.37%) |
Aug 19, 2010 | 8.248 | 8.346 | 8.176 | 8.253 | 204,321 | -0.03(-0.31%) |
Aug 18, 2010 | 8.227 | 8.351 | 8.210 | 8.279 | 169,756 | +0.05(+0.56%) |
Aug 17, 2010 | 8.305 | 8.305 | 8.186 | 8.233 | 231,582 | +0.00(+0.00%) |
Aug 16, 2010 | 8.161 | 8.256 | 8.078 | 8.233 | 191,836 | +0.03(+0.31%) |
Aug 13, 2010 | 8.289 | 8.325 | 8.099 | 8.207 | 328,370 | -0.09(-1.12%) |
Aug 12, 2010 | 8.083 | 8.382 | 8.083 | 8.299 | 357,625 | +0.17(+2.09%) |
Aug 11, 2010 | 8.371 | 8.387 | 8.114 | 8.130 | 412,464 | -0.35(-4.15%) |
Aug 10, 2010 | 8.477 | 8.655 | 8.446 | 8.482 | 380,676 | -0.07(-0.84%) |
Aug 09, 2010 | 8.375 | 8.589 | 8.375 | 8.553 | 427,087 | +0.17(+2.01%) |
Aug 06, 2010 | 8.319 | 8.436 | 8.227 | 8.385 | 317,168 | +0.04(+0.43%) |
Aug 05, 2010 | 8.319 | 8.482 | 8.319 | 8.349 | 320,867 | +0.02(+0.25%) |
Aug 04, 2010 | 8.247 | 8.467 | 8.247 | 8.329 | 587,384 | +0.11(+1.37%) |
Aug 03, 2010 | 8.242 | 8.472 | 8.191 | 8.217 | 665,846 | +0.04(+0.50%) |
Aug 02, 2010 | 8.217 | 8.334 | 8.094 | 8.176 | 599,879 | +0.04(+0.44%) |
Jul 30, 2010 | 8.028 | 8.191 | 8.018 | 8.140 | 353,163 | +0.07(+0.89%) |
Jul 29, 2010 | 8.196 | 8.237 | 8.053 | 8.069 | 362,386 | -0.07(-0.82%) |
Jul 28, 2010 | 8.232 | 8.298 | 8.058 | 8.135 | 362,651 | -0.08(-0.99%) |
Jul 27, 2010 | 8.140 | 8.263 | 8.125 | 8.217 | 404,001 | +0.13(+1.58%) |
Jul 26, 2010 | 8.130 | 8.227 | 8.053 | 8.089 | 687,112 | -0.12(-1.49%) |
Jul 23, 2010 | 8.135 | 8.263 | 8.115 | 8.211 | 1,037,803 | +0.07(+0.88%) |
Jul 22, 2010 | 8.171 | 8.324 | 8.125 | 8.140 | 877,489 | -0.01(-0.13%) |
Jul 21, 2010 | 8.431 | 8.513 | 8.115 | 8.150 | 1,065,682 | -0.29(-3.45%) |
Jul 20, 2010 | 8.206 | 8.615 | 8.074 | 8.441 | 1,162,965 | -0.06(-0.72%) |
Jul 19, 2010 | 7.767 | 8.630 | 7.655 | 8.502 | 3,941,262 | -0.49(-5.45%) |
Jul 16, 2010 | 9.334 | 9.390 | 8.870 | 8.992 | 743,754 | -0.41(-4.34%) |
Jul 15, 2010 | 9.380 | 9.431 | 9.186 | 9.401 | 147,438 | +0.04(+0.38%) |
Jul 14, 2010 | 9.370 | 9.436 | 9.273 | 9.365 | 141,125 | -0.02(-0.22%) |
Jul 13, 2010 | 9.288 | 9.441 | 9.049 | 9.385 | 323,182 | +0.21(+2.28%) |
Jul 12, 2010 | 9.196 | 9.411 | 9.079 | 9.176 | 244,231 | -0.08(-0.88%) |
Jul 09, 2010 | 9.125 | 9.288 | 8.916 | 9.258 | 262,905 | +0.16(+1.80%) |
Jul 08, 2010 | 9.033 | 9.140 | 8.906 | 9.094 | 315,320 | +0.14(+1.54%) |
Jul 07, 2010 | 8.834 | 9.038 | 8.691 | 8.957 | 387,446 | +0.12(+1.39%) |
Jul 06, 2010 | 9.207 | 9.227 | 8.793 | 8.834 | 439,941 | -0.27(-2.97%) |
Jul 02, 2010 | 9.151 | 9.181 | 8.982 | 9.105 | 196,517 | -0.04(-0.39%) |
Jul 01, 2010 | 9.054 | 9.181 | 8.900 | 9.140 | 423,889 | +0.06(+0.62%) |
Jun 30, 2010 | 8.855 | 9.186 | 8.855 | 9.084 | 593,523 | +0.23(+2.65%) |
Jun 29, 2010 | 8.931 | 9.074 | 8.803 | 8.849 | 463,280 | -0.20(-2.20%) |
Jun 25, 2010 | 9.033 | 9.120 | 8.906 | 9.048 | 561,780 | +0.06(+0.68%) |
Jun 24, 2010 | 8.849 | 9.033 | 8.717 | 8.987 | 439,054 | +0.08(+0.92%) |
Jun 23, 2010 | 8.849 | 8.941 | 8.829 | 8.906 | 215,320 | +0.03(+0.29%) |
Jun 22, 2010 | 9.013 | 9.074 | 8.855 | 8.880 | 350,189 | -0.09(-1.02%) |
Jun 21, 2010 | 8.957 | 9.074 | 8.803 | 8.972 | 526,063 | +0.06(+0.69%) |
Jun 18, 2010 | 9.084 | 9.263 | 8.865 | 8.911 | 885,103 | -0.18(-2.02%) |
Jun 17, 2010 | 9.227 | 9.309 | 9.094 | 9.094 | 303,881 | -0.13(-1.44%) |
Jun 16, 2010 | 9.202 | 9.339 | 9.196 | 9.227 | 479,281 | -0.01(-0.11%) |
Jun 15, 2010 | 9.191 | 9.355 | 9.145 | 9.237 | 441,472 | +0.06(+0.67%) |
Jun 14, 2010 | 9.329 | 9.436 | 9.145 | 9.176 | 213,211 | -0.08(-0.88%) |
Jun 11, 2010 | 9.099 | 9.301 | 9.069 | 9.258 | 419,224 | +0.12(+1.34%) |
Jun 10, 2010 | 9.207 | 9.441 | 8.946 | 9.135 | 590,021 | +0.03(+0.28%) |
Jun 09, 2010 | 9.339 | 9.508 | 8.982 | 9.110 | 488,291 | -0.20(-2.19%) |
Jun 08, 2010 | 9.263 | 9.411 | 9.064 | 9.314 | 690,494 | +0.07(+0.77%) |
Jun 07, 2010 | 9.635 | 9.635 | 9.232 | 9.242 | 546,741 | -0.46(-4.73%) |
Jun 04, 2010 | 9.794 | 9.931 | 9.635 | 9.702 | 469,727 | -0.25(-2.51%) |
Jun 03, 2010 | 9.712 | 10.00 | 9.646 | 9.952 | 506,953 | +0.20(+2.09%) |
Jun 02, 2010 | 9.850 | 9.870 | 9.467 | 9.748 | 720,952 | -0.13(-1.29%) |