Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.461 | 8.494 | 8.384 | 8.420 | 2,445,792 | +0.00(+0.02%) |
Sep 29, 2010 | 8.394 | 8.451 | 8.364 | 8.419 | 445,134 | -0.01(-0.15%) |
Sep 28, 2010 | 8.319 | 8.437 | 8.253 | 8.431 | 323,625 | +0.13(+1.52%) |
Sep 27, 2010 | 8.386 | 8.386 | 8.281 | 8.305 | 626,575 | -0.07(-0.86%) |
Sep 24, 2010 | 8.278 | 8.376 | 8.276 | 8.376 | 1,515,058 | +0.19(+2.31%) |
Sep 23, 2010 | 8.205 | 8.283 | 8.173 | 8.187 | 412,685 | -0.07(-0.89%) |
Sep 22, 2010 | 8.273 | 8.325 | 8.224 | 8.261 | 329,518 | -0.02(-0.28%) |
Sep 21, 2010 | 8.303 | 8.337 | 8.275 | 8.284 | 553,525 | -0.03(-0.41%) |
Sep 20, 2010 | 8.205 | 8.326 | 8.192 | 8.319 | 2,086,154 | +0.12(+1.51%) |
Sep 17, 2010 | 8.195 | 8.253 | 8.167 | 8.195 | 438,325 | -0.01(-0.10%) |
Sep 15, 2010 | 8.072 | 8.215 | 8.065 | 8.203 | 317,661 | +0.10(+1.25%) |
Sep 14, 2010 | 8.012 | 8.136 | 7.984 | 8.101 | 237,482 | +0.06(+0.78%) |
Sep 13, 2010 | 8.009 | 8.074 | 8.009 | 8.039 | 243,504 | +0.08(+1.02%) |
Sep 10, 2010 | 7.898 | 7.973 | 7.875 | 7.958 | 163,831 | +0.07(+0.89%) |
Sep 09, 2010 | 7.870 | 7.912 | 7.860 | 7.887 | 699,625 | +0.09(+1.14%) |
Sep 08, 2010 | 7.820 | 7.851 | 7.792 | 7.798 | 443,553 | -0.01(-0.08%) |
Sep 07, 2010 | 7.872 | 7.872 | 7.804 | 7.804 | 128,739 | -0.10(-1.27%) |
Sep 03, 2010 | 7.854 | 7.906 | 7.839 | 7.904 | 285,116 | +0.12(+1.53%) |
Sep 02, 2010 | 7.687 | 7.786 | 7.676 | 7.786 | 335,053 | +0.10(+1.32%) |
Sep 01, 2010 | 7.581 | 7.702 | 7.581 | 7.684 | 359,510 | +0.20(+2.69%) |
Aug 31, 2010 | 7.483 | 7.551 | 7.461 | 7.483 | 4,479 | -0.08(-1.05%) |
Aug 30, 2010 | 7.656 | 7.661 | 7.562 | 7.562 | 662,108 | -0.13(-1.69%) |
Aug 27, 2010 | 7.692 | 7.693 | 7.508 | 7.692 | 1,503,469 | +0.10(+1.25%) |
Aug 26, 2010 | 7.631 | 7.656 | 7.543 | 7.597 | 2,753,375 | -0.03(-0.33%) |
Aug 25, 2010 | 7.470 | 7.648 | 7.453 | 7.622 | 3,421,038 | +0.08(+1.04%) |
Aug 24, 2010 | 7.714 | 7.714 | 7.525 | 7.543 | 1,313,249 | -0.35(-4.38%) |
Aug 23, 2010 | 7.953 | 8.026 | 7.883 | 7.889 | 1,222,000 | -0.05(-0.64%) |
Aug 20, 2010 | 7.981 | 7.981 | 7.844 | 7.940 | 348,331 | -0.07(-0.91%) |
Aug 19, 2010 | 8.156 | 8.162 | 7.989 | 8.012 | 623,958 | -0.19(-2.32%) |
Aug 18, 2010 | 8.155 | 8.264 | 8.122 | 8.203 | 286,069 | +0.03(+0.40%) |
Aug 17, 2010 | 8.061 | 8.192 | 8.033 | 8.170 | 426,135 | +0.17(+2.17%) |
Aug 16, 2010 | 7.986 | 8.034 | 7.939 | 7.997 | 385,400 | -0.04(-0.45%) |
Aug 13, 2010 | 8.033 | 8.087 | 8.033 | 8.033 | 338,214 | -0.06(-0.70%) |
Aug 12, 2010 | 7.989 | 8.128 | 7.986 | 8.089 | 1,236,199 | -0.04(-0.44%) |
Aug 11, 2010 | 8.197 | 8.225 | 8.122 | 8.125 | 410,925 | -0.21(-2.53%) |
Aug 10, 2010 | 8.297 | 8.384 | 8.259 | 8.336 | 409,844 | -0.05(-0.61%) |
Aug 09, 2010 | 8.394 | 8.400 | 8.320 | 8.387 | 498,430 | +0.02(+0.28%) |
Aug 06, 2010 | 8.364 | 8.365 | 8.242 | 8.364 | 210,869 | -0.03(-0.37%) |
Aug 05, 2010 | 8.383 | 8.419 | 8.356 | 8.395 | 66,881 | -0.03(-0.41%) |
Aug 04, 2010 | 8.342 | 8.439 | 8.328 | 8.430 | 254,542 | +0.11(+1.28%) |
Aug 03, 2010 | 8.322 | 8.376 | 8.270 | 8.323 | 144,385 | +0.03(+0.32%) |
Aug 02, 2010 | 8.297 | 8.345 | 8.248 | 8.297 | 595,438 | +0.11(+1.32%) |
Jul 30, 2010 | 8.189 | 8.212 | 8.017 | 8.189 | 898,900 | +0.06(+0.75%) |
Jul 29, 2010 | 8.233 | 8.251 | 8.083 | 8.128 | 657,014 | -0.05(-0.65%) |
Jul 28, 2010 | 8.295 | 8.343 | 8.181 | 8.181 | 142,363 | -0.13(-1.58%) |
Jul 27, 2010 | 8.458 | 8.458 | 8.280 | 8.312 | 198,007 | -0.10(-1.15%) |
Jul 26, 2010 | 8.326 | 8.434 | 8.326 | 8.409 | 285,097 | +0.07(+0.79%) |
Jul 23, 2010 | 8.217 | 8.344 | 8.189 | 8.344 | 257,569 | +0.08(+1.02%) |
Jul 22, 2010 | 8.212 | 8.339 | 8.212 | 8.259 | 724,593 | +0.13(+1.63%) |
Jul 21, 2010 | 8.436 | 8.436 | 8.117 | 8.126 | 459,026 | -0.27(-3.25%) |
Jul 20, 2010 | 8.265 | 8.405 | 8.219 | 8.399 | 2,441,691 | +0.01(+0.16%) |
Jul 19, 2010 | 8.439 | 8.439 | 8.352 | 8.386 | 532,460 | -0.00(-0.06%) |
Jul 16, 2010 | 8.390 | 8.614 | 8.381 | 8.390 | 198,833 | -0.27(-3.07%) |
Jul 15, 2010 | 8.691 | 8.691 | 8.570 | 8.656 | 346,641 | -0.00(-0.05%) |
Jul 14, 2010 | 8.528 | 8.673 | 8.528 | 8.661 | 140,833 | +0.03(+0.29%) |
Jul 13, 2010 | 8.594 | 8.655 | 8.536 | 8.636 | 524,659 | +0.15(+1.73%) |
Jul 12, 2010 | 8.500 | 8.527 | 8.461 | 8.489 | 851,004 | -0.04(-0.49%) |
Jul 09, 2010 | 8.531 | 8.531 | 8.466 | 8.531 | 114,687 | +0.03(+0.29%) |
Jul 08, 2010 | 8.586 | 8.586 | 8.435 | 8.506 | 447,508 | +0.03(+0.33%) |
Jul 07, 2010 | 8.322 | 8.486 | 8.275 | 8.478 | 4,578,679 | +0.19(+2.26%) |
Jul 06, 2010 | 8.320 | 8.430 | 8.259 | 8.290 | 639,942 | +0.01(+0.15%) |
Jul 02, 2010 | 8.278 | 8.326 | 8.246 | 8.278 | 507,645 | +0.02(+0.28%) |