Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.460 | 8.493 | 8.384 | 8.420 | 2,445,890 | +0.00(+0.02%) |
Sep 29, 2010 | 8.393 | 8.451 | 8.364 | 8.418 | 445,151 | -0.01(-0.15%) |
Sep 28, 2010 | 8.318 | 8.437 | 8.253 | 8.431 | 323,638 | +0.13(+1.52%) |
Sep 27, 2010 | 8.385 | 8.385 | 8.281 | 8.304 | 626,600 | -0.07(-0.86%) |
Sep 24, 2010 | 8.278 | 8.376 | 8.276 | 8.376 | 1,515,118 | +0.19(+2.31%) |
Sep 23, 2010 | 8.204 | 8.282 | 8.173 | 8.187 | 412,701 | -0.07(-0.89%) |
Sep 22, 2010 | 8.273 | 8.325 | 8.224 | 8.260 | 329,531 | -0.02(-0.28%) |
Sep 21, 2010 | 8.303 | 8.337 | 8.275 | 8.284 | 553,547 | -0.03(-0.41%) |
Sep 20, 2010 | 8.204 | 8.326 | 8.192 | 8.318 | 2,086,238 | +0.12(+1.51%) |
Sep 17, 2010 | 8.195 | 8.253 | 8.167 | 8.195 | 438,343 | -0.01(-0.10%) |
Sep 15, 2010 | 8.071 | 8.215 | 8.065 | 8.203 | 317,673 | +0.10(+1.25%) |
Sep 14, 2010 | 8.012 | 8.135 | 7.984 | 8.101 | 237,492 | +0.06(+0.78%) |
Sep 13, 2010 | 8.009 | 8.074 | 8.009 | 8.039 | 243,514 | +0.08(+1.02%) |
Sep 10, 2010 | 7.898 | 7.973 | 7.875 | 7.957 | 163,837 | +0.07(+0.89%) |
Sep 09, 2010 | 7.870 | 7.911 | 7.859 | 7.887 | 699,653 | +0.09(+1.14%) |
Sep 08, 2010 | 7.820 | 7.851 | 7.792 | 7.798 | 443,571 | -0.01(-0.08%) |
Sep 07, 2010 | 7.871 | 7.871 | 7.804 | 7.804 | 128,744 | -0.10(-1.27%) |
Sep 03, 2010 | 7.854 | 7.906 | 7.839 | 7.904 | 285,127 | +0.12(+1.53%) |
Sep 02, 2010 | 7.687 | 7.785 | 7.676 | 7.785 | 335,066 | +0.10(+1.32%) |
Sep 01, 2010 | 7.581 | 7.702 | 7.581 | 7.684 | 359,524 | +0.20(+2.69%) |
Aug 31, 2010 | 7.482 | 7.551 | 7.460 | 7.482 | 4,479 | -0.08(-1.05%) |
Aug 30, 2010 | 7.656 | 7.660 | 7.562 | 7.562 | 662,134 | -0.13(-1.69%) |
Aug 27, 2010 | 7.692 | 7.693 | 7.507 | 7.692 | 1,503,529 | +0.10(+1.25%) |
Aug 26, 2010 | 7.631 | 7.656 | 7.543 | 7.596 | 2,753,485 | -0.02(-0.33%) |
Aug 25, 2010 | 7.470 | 7.648 | 7.453 | 7.621 | 3,421,175 | +0.08(+1.04%) |
Aug 24, 2010 | 7.713 | 7.713 | 7.524 | 7.543 | 1,313,301 | -0.35(-4.38%) |
Aug 23, 2010 | 7.953 | 8.026 | 7.882 | 7.889 | 1,222,049 | -0.05(-0.64%) |
Aug 20, 2010 | 7.981 | 7.981 | 7.843 | 7.939 | 348,345 | -0.07(-0.91%) |
Aug 19, 2010 | 8.156 | 8.162 | 7.989 | 8.012 | 623,983 | -0.19(-2.32%) |
Aug 18, 2010 | 8.154 | 8.264 | 8.121 | 8.203 | 286,081 | +0.03(+0.40%) |
Aug 17, 2010 | 8.060 | 8.192 | 8.032 | 8.170 | 426,152 | +0.17(+2.17%) |
Aug 16, 2010 | 7.985 | 8.034 | 7.939 | 7.996 | 385,415 | -0.04(-0.45%) |
Aug 13, 2010 | 8.032 | 8.087 | 8.032 | 8.032 | 338,228 | -0.06(-0.70%) |
Aug 12, 2010 | 7.989 | 8.128 | 7.985 | 8.089 | 1,236,249 | -0.04(-0.44%) |
Aug 11, 2010 | 8.196 | 8.225 | 8.121 | 8.124 | 410,941 | -0.21(-2.53%) |
Aug 10, 2010 | 8.296 | 8.384 | 8.259 | 8.335 | 409,860 | -0.05(-0.61%) |
Aug 09, 2010 | 8.393 | 8.400 | 8.320 | 8.387 | 498,450 | +0.02(+0.28%) |
Aug 06, 2010 | 8.364 | 8.365 | 8.242 | 8.364 | 210,878 | -0.03(-0.37%) |
Aug 05, 2010 | 8.382 | 8.418 | 8.356 | 8.395 | 66,884 | -0.03(-0.41%) |
Aug 04, 2010 | 8.342 | 8.439 | 8.328 | 8.429 | 254,552 | +0.11(+1.28%) |
Aug 03, 2010 | 8.322 | 8.376 | 8.270 | 8.323 | 144,390 | +0.03(+0.32%) |
Aug 02, 2010 | 8.296 | 8.345 | 8.248 | 8.296 | 595,461 | +0.11(+1.32%) |
Jul 30, 2010 | 8.189 | 8.212 | 8.017 | 8.189 | 898,936 | +0.06(+0.75%) |
Jul 29, 2010 | 8.232 | 8.251 | 8.082 | 8.128 | 657,041 | -0.05(-0.65%) |
Jul 28, 2010 | 8.295 | 8.342 | 8.181 | 8.181 | 142,368 | -0.13(-1.58%) |
Jul 27, 2010 | 8.457 | 8.457 | 8.279 | 8.312 | 198,015 | -0.10(-1.15%) |
Jul 26, 2010 | 8.326 | 8.434 | 8.326 | 8.409 | 285,108 | +0.07(+0.79%) |
Jul 23, 2010 | 8.217 | 8.343 | 8.189 | 8.343 | 257,579 | +0.08(+1.02%) |
Jul 22, 2010 | 8.212 | 8.339 | 8.212 | 8.259 | 724,622 | +0.13(+1.63%) |
Jul 21, 2010 | 8.435 | 8.435 | 8.117 | 8.126 | 459,044 | -0.27(-3.25%) |
Jul 20, 2010 | 8.265 | 8.404 | 8.218 | 8.399 | 2,441,788 | +0.01(+0.16%) |
Jul 19, 2010 | 8.439 | 8.439 | 8.351 | 8.385 | 532,481 | -0.00(-0.06%) |
Jul 16, 2010 | 8.390 | 8.614 | 8.381 | 8.390 | 198,841 | -0.27(-3.07%) |
Jul 15, 2010 | 8.690 | 8.690 | 8.570 | 8.656 | 346,655 | -0.00(-0.05%) |
Jul 14, 2010 | 8.528 | 8.673 | 8.528 | 8.661 | 140,839 | +0.03(+0.29%) |
Jul 13, 2010 | 8.593 | 8.654 | 8.535 | 8.636 | 524,680 | +0.15(+1.73%) |
Jul 12, 2010 | 8.500 | 8.527 | 8.461 | 8.489 | 851,038 | -0.04(-0.49%) |
Jul 09, 2010 | 8.531 | 8.531 | 8.465 | 8.531 | 114,692 | +0.03(+0.29%) |
Jul 08, 2010 | 8.585 | 8.585 | 8.435 | 8.506 | 447,525 | +0.03(+0.33%) |
Jul 07, 2010 | 8.321 | 8.485 | 8.275 | 8.478 | 4,578,861 | +0.19(+2.26%) |
Jul 06, 2010 | 8.320 | 8.430 | 8.259 | 8.290 | 639,968 | +0.01(+0.15%) |
Jul 02, 2010 | 8.278 | 8.326 | 8.245 | 8.278 | 507,665 | +0.02(+0.28%) |