Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.486 | 8.687 | 8.365 | 8.544 | 575,335 | +0.12(+1.43%) |
Sep 29, 2010 | 8.517 | 8.531 | 8.348 | 8.424 | 423,414 | -0.04(-0.42%) |
Sep 28, 2010 | 8.388 | 8.464 | 8.115 | 8.459 | 379,731 | +0.05(+0.64%) |
Sep 27, 2010 | 8.415 | 8.486 | 8.357 | 8.406 | 291,249 | +0.01(+0.16%) |
Sep 24, 2010 | 8.263 | 8.428 | 8.191 | 8.392 | 330,837 | +0.20(+2.45%) |
Sep 23, 2010 | 8.097 | 8.330 | 8.044 | 8.191 | 304,645 | +0.00(+0.00%) |
Sep 22, 2010 | 8.348 | 8.370 | 8.129 | 8.191 | 389,867 | -0.12(-1.45%) |
Sep 21, 2010 | 8.424 | 8.441 | 8.291 | 8.312 | 213,808 | -0.09(-1.06%) |
Sep 20, 2010 | 8.486 | 8.566 | 8.321 | 8.401 | 489,833 | -0.04(-0.48%) |
Sep 17, 2010 | 8.441 | 8.482 | 8.236 | 8.441 | 584,591 | +0.26(+3.22%) |
Sep 15, 2010 | 8.173 | 8.258 | 8.044 | 8.178 | 203,672 | -0.01(-0.16%) |
Sep 14, 2010 | 8.298 | 8.388 | 8.120 | 8.191 | 385,400 | -0.15(-1.82%) |
Sep 13, 2010 | 8.030 | 8.388 | 8.022 | 8.343 | 886,630 | +0.43(+5.48%) |
Sep 10, 2010 | 7.888 | 7.977 | 7.798 | 7.910 | 326,166 | +0.08(+0.97%) |
Sep 09, 2010 | 7.892 | 7.914 | 7.727 | 7.834 | 298,112 | +0.07(+0.92%) |
Sep 08, 2010 | 7.718 | 7.838 | 7.646 | 7.762 | 285,932 | +0.08(+1.11%) |
Sep 07, 2010 | 7.745 | 7.767 | 7.597 | 7.678 | 266,068 | -0.10(-1.26%) |
Sep 03, 2010 | 7.771 | 7.852 | 7.687 | 7.776 | 367,327 | +0.13(+1.63%) |
Sep 02, 2010 | 7.557 | 7.678 | 7.521 | 7.651 | 291,706 | +0.10(+1.30%) |
Sep 01, 2010 | 7.392 | 7.570 | 7.392 | 7.553 | 388,600 | +0.33(+4.64%) |
Aug 31, 2010 | 7.222 | 7.347 | 7.151 | 7.218 | 5,149 | -0.02(-0.31%) |
Aug 30, 2010 | 7.361 | 7.495 | 7.209 | 7.240 | 457,475 | -0.22(-2.99%) |
Aug 27, 2010 | 7.463 | 7.481 | 7.173 | 7.463 | 322,282 | +0.28(+3.85%) |
Aug 26, 2010 | 7.374 | 7.517 | 7.182 | 7.186 | 334,103 | -0.16(-2.13%) |
Aug 25, 2010 | 7.146 | 7.361 | 7.034 | 7.343 | 653,746 | +0.13(+1.73%) |
Aug 24, 2010 | 7.052 | 7.280 | 7.017 | 7.218 | 826,955 | +0.07(+0.94%) |
Aug 23, 2010 | 7.365 | 7.450 | 7.146 | 7.151 | 308,534 | -0.15(-2.08%) |
Aug 20, 2010 | 7.325 | 7.338 | 7.177 | 7.302 | 457,704 | -0.05(-0.73%) |
Aug 19, 2010 | 7.593 | 7.691 | 7.325 | 7.356 | 521,935 | -0.27(-3.57%) |
Aug 18, 2010 | 7.562 | 7.673 | 7.428 | 7.628 | 344,967 | +0.07(+0.95%) |
Aug 17, 2010 | 7.499 | 7.655 | 7.419 | 7.557 | 530,569 | +0.17(+2.30%) |
Aug 16, 2010 | 7.316 | 7.499 | 7.258 | 7.387 | 353,974 | -0.05(-0.72%) |
Aug 13, 2010 | 7.441 | 7.576 | 7.392 | 7.441 | 391,829 | -0.01(-0.18%) |
Aug 12, 2010 | 7.267 | 7.573 | 7.173 | 7.454 | 831,704 | +0.07(+0.91%) |
Aug 11, 2010 | 8.200 | 8.227 | 7.338 | 7.387 | 1,721,498 | -1.07(-12.67%) |
Aug 10, 2010 | 8.593 | 8.642 | 8.397 | 8.459 | 1,062,528 | -0.18(-2.12%) |
Aug 09, 2010 | 8.553 | 8.705 | 8.482 | 8.642 | 838,783 | +0.18(+2.11%) |
Aug 06, 2010 | 8.464 | 8.486 | 8.339 | 8.464 | 1,177,475 | +0.06(+0.69%) |
Aug 05, 2010 | 8.307 | 8.441 | 8.303 | 8.406 | 705,452 | +0.04(+0.53%) |
Aug 04, 2010 | 8.285 | 8.415 | 8.285 | 8.361 | 1,059,031 | +0.08(+0.97%) |
Aug 03, 2010 | 8.142 | 8.312 | 8.084 | 8.281 | 696,248 | +0.05(+0.65%) |
Aug 02, 2010 | 8.254 | 8.263 | 8.133 | 8.227 | 939,150 | +0.17(+2.05%) |
Jul 30, 2010 | 8.062 | 8.093 | 7.593 | 8.062 | 672,705 | +0.23(+2.97%) |
Jul 29, 2010 | 7.932 | 7.986 | 7.651 | 7.829 | 482,326 | +0.02(+0.23%) |
Jul 28, 2010 | 7.852 | 7.861 | 7.718 | 7.812 | 382,635 | -0.08(-1.07%) |
Jul 27, 2010 | 8.133 | 8.160 | 7.816 | 7.896 | 315,771 | -0.16(-1.94%) |
Jul 26, 2010 | 7.932 | 8.115 | 7.865 | 8.053 | 526,789 | +0.08(+0.95%) |
Jul 23, 2010 | 7.758 | 7.977 | 7.570 | 7.977 | 542,348 | +0.14(+1.82%) |
Jul 22, 2010 | 7.704 | 7.843 | 7.633 | 7.834 | 450,982 | +0.32(+4.28%) |
Jul 21, 2010 | 7.566 | 7.637 | 7.383 | 7.512 | 353,291 | -0.01(-0.18%) |
Jul 20, 2010 | 7.249 | 7.526 | 7.079 | 7.526 | 272,460 | +0.17(+2.31%) |
Jul 19, 2010 | 7.374 | 7.468 | 7.146 | 7.356 | 323,938 | -0.03(-0.36%) |
Jul 16, 2010 | 7.383 | 7.678 | 7.369 | 7.383 | 319,906 | -0.36(-4.67%) |
Jul 15, 2010 | 7.919 | 7.919 | 7.526 | 7.745 | 341,313 | -0.14(-1.81%) |
Jul 14, 2010 | 7.664 | 7.905 | 7.664 | 7.888 | 424,209 | +0.18(+2.32%) |
Jul 13, 2010 | 7.620 | 7.727 | 7.512 | 7.709 | 452,346 | +0.22(+2.98%) |
Jul 12, 2010 | 7.503 | 7.588 | 7.392 | 7.486 | 313,241 | -0.07(-0.89%) |
Jul 09, 2010 | 7.553 | 7.553 | 7.320 | 7.553 | 379,434 | +0.18(+2.48%) |
Jul 08, 2010 | 7.383 | 7.423 | 7.186 | 7.369 | 399,571 | +0.02(+0.24%) |
Jul 07, 2010 | 7.137 | 7.361 | 7.043 | 7.352 | 550,415 | +0.27(+3.78%) |
Jul 06, 2010 | 7.486 | 7.503 | 7.021 | 7.084 | 389,543 | -0.20(-2.70%) |
Jul 02, 2010 | 7.280 | 7.499 | 7.146 | 7.280 | 569,683 | -0.03(-0.37%) |