Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.150 | 7.328 | 7.066 | 7.150 | 5,755 | -0.05(-0.69%) |
Aug 30, 2010 | 7.311 | 7.468 | 7.183 | 7.200 | 311,919 | -0.18(-2.41%) |
Aug 27, 2010 | 7.378 | 7.500 | 7.244 | 7.378 | 196,950 | -0.04(-0.52%) |
Aug 26, 2010 | 7.472 | 7.628 | 7.361 | 7.417 | 759 | -0.06(-0.74%) |
Aug 25, 2010 | 7.255 | 7.494 | 7.255 | 7.472 | 751 | +0.16(+2.13%) |
Aug 24, 2010 | 7.250 | 7.416 | 7.189 | 7.316 | 3,050 | -0.01(-0.08%) |
Aug 23, 2010 | 7.328 | 7.389 | 7.172 | 7.322 | 267,431 | +0.02(+0.30%) |
Aug 20, 2010 | 7.300 | 7.355 | 7.233 | 7.300 | 284,022 | -0.09(-1.28%) |
Aug 19, 2010 | 7.644 | 7.689 | 7.394 | 7.394 | 2,622 | -0.28(-3.69%) |
Aug 18, 2010 | 7.622 | 7.861 | 7.505 | 7.678 | 11,919 | +0.03(+0.36%) |
Aug 17, 2010 | 7.617 | 7.728 | 7.478 | 7.650 | 1,811 | +0.11(+1.40%) |
Aug 16, 2010 | 7.556 | 7.672 | 7.400 | 7.544 | 319,862 | -0.11(-1.38%) |
Aug 13, 2010 | 7.650 | 7.783 | 7.533 | 7.650 | 265,710 | -0.11(-1.43%) |
Aug 12, 2010 | 7.644 | 7.850 | 7.594 | 7.761 | 338,526 | -0.02(-0.21%) |
Aug 11, 2010 | 8.039 | 8.078 | 7.750 | 7.778 | 576,129 | -0.41(-5.02%) |
Aug 10, 2010 | 8.040 | 8.234 | 7.952 | 8.189 | 378,298 | +0.08(+1.02%) |
Aug 09, 2010 | 7.952 | 8.118 | 7.908 | 8.107 | 256,793 | +0.18(+2.30%) |
Aug 06, 2010 | 7.924 | 7.946 | 7.648 | 7.924 | 271,919 | +0.13(+1.70%) |
Aug 05, 2010 | 7.985 | 8.002 | 7.786 | 7.792 | 297,835 | -0.19(-2.35%) |
Aug 04, 2010 | 7.952 | 8.189 | 7.902 | 7.979 | 418,851 | -0.01(-0.07%) |
Aug 03, 2010 | 7.941 | 8.311 | 7.875 | 7.985 | 736,378 | -0.01(-0.07%) |
Aug 02, 2010 | 7.803 | 8.035 | 7.803 | 7.991 | 428,393 | +0.26(+3.36%) |
Jul 30, 2010 | 7.731 | 7.852 | 7.621 | 7.731 | 654,470 | -0.11(-1.41%) |
Jul 29, 2010 | 8.642 | 8.648 | 7.753 | 7.841 | 1,390,872 | -0.85(-9.78%) |
Jul 28, 2010 | 8.692 | 8.902 | 8.504 | 8.692 | 1,407 | -0.20(-2.30%) |
Jul 27, 2010 | 9.100 | 9.216 | 8.874 | 8.896 | 273,185 | -0.17(-1.89%) |
Jul 26, 2010 | 8.874 | 9.078 | 8.719 | 9.067 | 447,666 | +0.28(+3.14%) |
Jul 23, 2010 | 8.786 | 8.913 | 8.697 | 8.791 | 477,502 | +0.06(+0.63%) |
Jul 22, 2010 | 8.504 | 8.769 | 8.465 | 8.736 | 886,555 | +0.36(+4.35%) |
Jul 21, 2010 | 8.548 | 8.604 | 8.372 | 8.372 | 324,593 | -0.10(-1.24%) |
Jul 20, 2010 | 8.084 | 8.476 | 8.046 | 8.476 | 339,790 | +0.34(+4.21%) |
Jul 19, 2010 | 8.035 | 8.151 | 7.897 | 8.134 | 342,774 | +0.10(+1.24%) |
Jul 16, 2010 | 8.035 | 8.405 | 7.991 | 8.035 | 396,394 | -0.41(-4.84%) |
Jul 15, 2010 | 8.488 | 8.537 | 8.333 | 8.443 | 295,470 | -0.08(-0.91%) |
Jul 14, 2010 | 8.592 | 8.592 | 8.388 | 8.521 | 210,010 | -0.04(-0.45%) |
Jul 13, 2010 | 8.559 | 8.609 | 8.272 | 8.559 | 2,998 | +0.35(+4.24%) |
Jul 12, 2010 | 8.361 | 8.432 | 8.189 | 8.211 | 246,780 | -0.08(-0.93%) |
Jul 09, 2010 | 8.289 | 8.366 | 8.046 | 8.289 | 258,980 | +0.14(+1.76%) |
Jul 08, 2010 | 8.145 | 8.156 | 7.962 | 8.145 | 414,980 | +0.24(+3.00%) |
Jul 07, 2010 | 7.648 | 7.913 | 7.593 | 7.908 | 380,761 | +0.30(+3.99%) |
Jul 06, 2010 | 7.604 | 8.084 | 7.394 | 7.604 | 2,154 | -0.30(-3.77%) |
Jul 02, 2010 | 7.902 | 8.062 | 7.781 | 7.902 | 261,090 | -0.13(-1.58%) |
Jul 01, 2010 | 7.886 | 8.095 | 7.764 | 8.029 | 628,701 | +0.12(+1.47%) |
Jun 30, 2010 | 7.913 | 8.211 | 7.880 | 7.913 | 4,759 | -0.17(-2.12%) |
Jun 29, 2010 | 8.532 | 8.532 | 8.024 | 8.084 | 533,423 | -0.23(-2.79%) |
Jun 25, 2010 | 8.316 | 8.493 | 8.123 | 8.316 | 590,303 | +0.14(+1.76%) |
Jun 24, 2010 | 8.173 | 8.394 | 8.145 | 8.173 | 181 | -0.22(-2.63%) |
Jun 23, 2010 | 8.278 | 8.476 | 8.162 | 8.394 | 343,200 | +0.09(+1.13%) |
Jun 22, 2010 | 8.300 | 8.598 | 8.261 | 8.300 | 883 | -0.20(-2.34%) |
Jun 21, 2010 | 8.863 | 8.863 | 8.460 | 8.499 | 333,486 | -0.24(-2.72%) |
Jun 18, 2010 | 8.736 | 8.918 | 8.736 | 8.736 | 365,327 | -0.13(-1.43%) |
Jun 17, 2010 | 8.940 | 8.951 | 8.747 | 8.863 | 327,506 | -0.03(-0.31%) |
Jun 16, 2010 | 8.858 | 9.001 | 8.675 | 8.891 | 308,894 | +0.05(+0.56%) |
Jun 15, 2010 | 8.841 | 8.940 | 8.670 | 8.841 | 1,537 | +0.07(+0.76%) |
Jun 14, 2010 | 8.725 | 8.940 | 8.653 | 8.775 | 345,197 | +0.15(+1.73%) |
Jun 11, 2010 | 8.405 | 8.642 | 8.405 | 8.626 | 226,620 | +0.17(+2.02%) |
Jun 10, 2010 | 8.515 | 8.515 | 8.294 | 8.454 | 370,457 | +0.12(+1.39%) |
Jun 09, 2010 | 8.283 | 8.524 | 8.062 | 8.338 | 681,793 | +0.13(+1.55%) |
Jun 08, 2010 | 8.322 | 8.399 | 8.101 | 8.211 | 369,336 | -0.05(-0.60%) |
Jun 07, 2010 | 8.410 | 8.465 | 8.184 | 8.261 | 419,487 | -0.12(-1.38%) |
Jun 04, 2010 | 8.377 | 8.631 | 8.338 | 8.377 | 556,756 | -0.30(-3.50%) |
Jun 03, 2010 | 8.686 | 8.841 | 8.649 | 8.681 | 296,402 | -0.08(-0.88%) |
Jun 02, 2010 | 8.758 | 8.764 | 8.465 | 8.758 | 348,712 | +0.29(+3.46%) |