Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.137 | 8.230 | 8.090 | 8.210 | 7,715,529 | +0.08(+1.00%) |
Sep 29, 2010 | 8.067 | 8.214 | 7.963 | 8.129 | 6,339,143 | +0.07(+0.91%) |
Sep 28, 2010 | 7.955 | 8.098 | 7.928 | 8.056 | 6,829,380 | +0.05(+0.63%) |
Sep 27, 2010 | 8.106 | 8.106 | 7.909 | 8.005 | 6,553,154 | -0.15(-1.80%) |
Sep 24, 2010 | 7.982 | 8.152 | 7.924 | 8.152 | 8,240,473 | +0.25(+3.13%) |
Sep 23, 2010 | 7.831 | 7.936 | 7.777 | 7.905 | 6,093,361 | +0.02(+0.23%) |
Sep 22, 2010 | 7.816 | 7.978 | 7.816 | 7.887 | 5,728,176 | +0.06(+0.71%) |
Sep 21, 2010 | 7.994 | 8.067 | 7.727 | 7.831 | 7,044,213 | -0.21(-2.60%) |
Sep 20, 2010 | 7.797 | 8.040 | 7.797 | 8.040 | 12,527,854 | +0.34(+4.42%) |
Sep 17, 2010 | 7.700 | 8.121 | 7.700 | 7.700 | 15,837,192 | -0.71(-8.42%) |
Sep 15, 2010 | 8.408 | 8.435 | 8.276 | 8.408 | 8,961,373 | -0.02(-0.28%) |
Sep 14, 2010 | 8.338 | 8.458 | 8.276 | 8.431 | 7,902,927 | +0.09(+1.11%) |
Sep 13, 2010 | 8.334 | 8.369 | 8.264 | 8.338 | 8,557,198 | +0.16(+1.94%) |
Sep 10, 2010 | 8.199 | 8.237 | 8.156 | 8.179 | 4,056,643 | +0.05(+0.62%) |
Sep 09, 2010 | 8.156 | 8.160 | 7.936 | 8.129 | 5,130,071 | +0.06(+0.77%) |
Sep 08, 2010 | 8.160 | 8.245 | 8.029 | 8.067 | 5,113,336 | -0.02(-0.29%) |
Sep 07, 2010 | 8.021 | 8.214 | 8.013 | 8.090 | 7,084 | -0.21(-2.56%) |
Sep 03, 2010 | 8.380 | 8.384 | 8.199 | 8.303 | 5,354,743 | +0.11(+1.32%) |
Sep 02, 2010 | 8.137 | 8.284 | 8.137 | 8.195 | 468 | +0.02(+0.19%) |
Sep 01, 2010 | 8.222 | 8.330 | 8.102 | 8.179 | 7,924,009 | +0.13(+1.63%) |
Aug 31, 2010 | 8.017 | 8.133 | 7.920 | 8.048 | 119,720 | +0.03(+0.39%) |
Aug 30, 2010 | 8.125 | 8.125 | 7.982 | 8.017 | 3,683,458 | -0.07(-0.91%) |
Aug 27, 2010 | 8.090 | 8.466 | 8.075 | 8.090 | 6,421,704 | -0.04(-0.48%) |
Aug 26, 2010 | 8.114 | 8.334 | 7.932 | 8.129 | 4,862,654 | -0.16(-1.96%) |
Aug 25, 2010 | 8.168 | 8.322 | 8.063 | 8.292 | 3,222,347 | +0.02(+0.19%) |
Aug 24, 2010 | 8.388 | 8.466 | 8.272 | 8.276 | 4,357,590 | -0.29(-3.43%) |
Aug 23, 2010 | 8.578 | 8.659 | 8.497 | 8.570 | 3,561,182 | +0.09(+1.09%) |
Aug 20, 2010 | 8.373 | 8.481 | 8.299 | 8.477 | 3,211,476 | +0.03(+0.37%) |
Aug 19, 2010 | 8.504 | 8.636 | 8.369 | 8.446 | 3,619,096 | -0.06(-0.73%) |
Aug 18, 2010 | 8.527 | 8.632 | 8.462 | 8.508 | 4,209,938 | -0.08(-0.95%) |
Aug 17, 2010 | 8.721 | 8.740 | 8.504 | 8.589 | 3,484,996 | -0.07(-0.80%) |
Aug 16, 2010 | 8.346 | 8.678 | 8.303 | 8.659 | 5,079,191 | +0.34(+4.09%) |
Aug 13, 2010 | 8.319 | 8.477 | 8.288 | 8.319 | 5,506,349 | -0.22(-2.54%) |
Aug 12, 2010 | 8.237 | 8.539 | 8.199 | 8.535 | 4,869,121 | +0.20(+2.41%) |
Aug 11, 2010 | 8.384 | 8.435 | 8.303 | 8.334 | 3,850,881 | -0.28(-3.28%) |
Aug 10, 2010 | 8.582 | 8.640 | 8.415 | 8.616 | 1,292 | -0.08(-0.93%) |
Aug 09, 2010 | 8.763 | 8.810 | 8.640 | 8.698 | 2,381,785 | +0.04(+0.45%) |
Aug 06, 2010 | 8.659 | 8.779 | 8.585 | 8.659 | 3,498,452 | -0.16(-1.80%) |
Aug 05, 2010 | 8.261 | 8.856 | 8.261 | 8.818 | 3,795,375 | +0.16(+1.83%) |
Aug 04, 2010 | 8.701 | 8.701 | 8.531 | 8.659 | 5,446,752 | -0.10(-1.10%) |
Aug 03, 2010 | 8.759 | 8.941 | 8.674 | 8.756 | 4,727,385 | -0.18(-2.03%) |
Aug 02, 2010 | 8.787 | 8.964 | 8.690 | 8.937 | 5,235,723 | +0.35(+4.10%) |
Jul 30, 2010 | 8.585 | 8.620 | 8.384 | 8.585 | 3,876,723 | +0.09(+1.05%) |
Jul 29, 2010 | 8.628 | 8.632 | 8.400 | 8.497 | 3,615,633 | -0.05(-0.54%) |
Jul 28, 2010 | 8.493 | 8.713 | 8.469 | 8.543 | 5,157,483 | +0.00(+0.00%) |
Jul 27, 2010 | 8.717 | 8.825 | 8.498 | 8.543 | 5,141,117 | -0.08(-0.94%) |
Jul 26, 2010 | 8.485 | 8.628 | 8.419 | 8.624 | 4,471,601 | +0.14(+1.69%) |
Jul 23, 2010 | 8.427 | 8.485 | 8.264 | 8.481 | 4,057,944 | +0.15(+1.85%) |
Jul 22, 2010 | 8.361 | 8.462 | 8.292 | 8.327 | 6,944,951 | +0.06(+0.71%) |
Jul 21, 2010 | 8.098 | 8.353 | 8.060 | 8.268 | 6,652,010 | +0.32(+4.04%) |
Jul 20, 2010 | 7.812 | 8.017 | 7.789 | 7.947 | 5,468,653 | -0.03(-0.39%) |
Jul 19, 2010 | 7.866 | 8.005 | 7.804 | 7.978 | 3,934,114 | +0.11(+1.38%) |
Jul 16, 2010 | 7.870 | 8.110 | 7.831 | 7.870 | 5,637,812 | -0.29(-3.55%) |
Jul 15, 2010 | 8.002 | 8.206 | 8.002 | 8.160 | 3,978,933 | -0.00(-0.05%) |
Jul 14, 2010 | 8.067 | 8.187 | 8.044 | 8.164 | 4,878,094 | +0.10(+1.20%) |
Jul 13, 2010 | 8.021 | 8.110 | 7.994 | 8.067 | 4,877,282 | +0.19(+2.41%) |
Jul 12, 2010 | 7.905 | 7.998 | 7.797 | 7.878 | 4,012,566 | -0.08(-1.02%) |
Jul 09, 2010 | 7.959 | 7.982 | 7.754 | 7.959 | 3,422,940 | +0.07(+0.93%) |
Jul 08, 2010 | 8.021 | 8.048 | 7.870 | 7.885 | 7,677,663 | +0.00(+0.05%) |
Jul 07, 2010 | 7.592 | 7.889 | 7.468 | 7.882 | 5,046,613 | +0.35(+4.62%) |
Jul 06, 2010 | 7.526 | 7.731 | 7.464 | 7.534 | 4,437 | +0.09(+1.19%) |
Jul 02, 2010 | 7.445 | 7.518 | 7.321 | 7.445 | 3,761,644 | +0.02(+0.21%) |