Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.610 | 7.720 | 7.577 | 7.607 | 1,085 | -0.13(-1.71%) |
Aug 30, 2010 | 7.795 | 7.834 | 7.740 | 7.740 | 691,131 | -0.11(-1.37%) |
Aug 27, 2010 | 7.847 | 7.847 | 7.648 | 7.847 | 580,059 | +0.18(+2.38%) |
Aug 26, 2010 | 7.836 | 7.836 | 7.665 | 7.665 | 602,221 | -0.14(-1.77%) |
Aug 25, 2010 | 7.792 | 7.823 | 7.709 | 7.803 | 778,894 | -0.07(-0.91%) |
Aug 24, 2010 | 7.936 | 7.950 | 7.839 | 7.875 | 668,263 | -0.12(-1.55%) |
Aug 23, 2010 | 8.033 | 8.099 | 7.991 | 7.999 | 681,020 | +0.02(+0.24%) |
Aug 20, 2010 | 8.030 | 8.035 | 7.980 | 7.980 | 405,861 | -0.06(-0.69%) |
Aug 19, 2010 | 8.071 | 8.096 | 8.016 | 8.035 | 460,919 | -0.06(-0.68%) |
Aug 18, 2010 | 8.055 | 8.110 | 8.030 | 8.091 | 443,243 | +0.01(+0.17%) |
Aug 17, 2010 | 8.102 | 8.176 | 8.035 | 8.077 | 606,751 | +0.05(+0.59%) |
Aug 16, 2010 | 7.964 | 8.074 | 7.928 | 8.030 | 449,176 | +0.15(+1.86%) |
Aug 13, 2010 | 7.883 | 7.933 | 7.861 | 7.883 | 445,551 | -0.05(-0.63%) |
Aug 12, 2010 | 7.806 | 7.933 | 7.787 | 7.933 | 435,204 | +0.10(+1.23%) |
Aug 11, 2010 | 7.881 | 7.914 | 7.809 | 7.836 | 361 | -0.19(-2.38%) |
Aug 10, 2010 | 8.063 | 8.093 | 7.997 | 8.027 | 677,040 | -0.09(-1.09%) |
Aug 09, 2010 | 8.044 | 8.132 | 8.030 | 8.116 | 701,800 | +0.14(+1.73%) |
Aug 06, 2010 | 7.977 | 7.986 | 7.850 | 7.977 | 763,873 | +0.03(+0.38%) |
Aug 05, 2010 | 7.991 | 8.005 | 7.933 | 7.947 | 876,168 | +0.11(+1.45%) |
Aug 04, 2010 | 7.870 | 7.878 | 7.789 | 7.834 | 863,264 | +0.09(+1.14%) |
Aug 03, 2010 | 7.781 | 7.817 | 7.687 | 7.745 | 480,064 | -0.06(-0.81%) |
Aug 02, 2010 | 7.792 | 7.847 | 7.753 | 7.809 | 466,465 | +0.18(+2.36%) |
Jul 30, 2010 | 7.629 | 7.659 | 7.557 | 7.629 | 466,711 | +0.02(+0.33%) |
Jul 29, 2010 | 7.615 | 7.659 | 7.547 | 7.604 | 500,476 | +0.06(+0.73%) |
Jul 28, 2010 | 7.568 | 7.601 | 7.516 | 7.549 | 424,724 | +0.03(+0.40%) |
Jul 27, 2010 | 7.612 | 7.612 | 7.496 | 7.518 | 486,960 | -0.06(-0.73%) |
Jul 26, 2010 | 7.449 | 7.574 | 7.422 | 7.574 | 562,983 | +0.15(+2.05%) |
Jul 23, 2010 | 7.380 | 7.447 | 7.333 | 7.422 | 610,434 | +0.07(+1.02%) |
Jul 22, 2010 | 7.333 | 7.400 | 7.325 | 7.347 | 920,030 | +0.14(+1.96%) |
Jul 21, 2010 | 7.250 | 7.291 | 7.190 | 7.206 | 460,829 | +0.07(+1.05%) |
Jul 20, 2010 | 7.015 | 7.159 | 7.015 | 7.131 | 477,384 | +0.06(+0.82%) |
Jul 19, 2010 | 7.085 | 7.115 | 7.040 | 7.073 | 511,170 | +0.00(+0.04%) |
Jul 16, 2010 | 7.071 | 7.181 | 7.051 | 7.071 | 469,247 | -0.07(-1.04%) |
Jul 15, 2010 | 7.206 | 7.223 | 7.104 | 7.145 | 565,534 | -0.10(-1.34%) |
Jul 14, 2010 | 7.228 | 7.259 | 7.195 | 7.242 | 466,921 | -0.04(-0.57%) |
Jul 13, 2010 | 7.184 | 7.300 | 7.184 | 7.284 | 567,907 | +0.17(+2.33%) |
Jul 12, 2010 | 7.129 | 7.173 | 7.090 | 7.118 | 441,448 | -0.03(-0.46%) |
Jul 09, 2010 | 7.151 | 7.173 | 7.104 | 7.151 | 485,683 | +0.04(+0.54%) |
Jul 08, 2010 | 7.093 | 7.155 | 7.082 | 7.112 | 460,688 | +0.12(+1.74%) |
Jul 07, 2010 | 6.988 | 7.026 | 6.944 | 6.991 | 435,092 | +0.05(+0.68%) |
Jul 06, 2010 | 7.035 | 7.082 | 6.938 | 6.944 | 715,359 | +0.02(+0.28%) |
Jul 02, 2010 | 6.924 | 6.968 | 6.874 | 6.924 | 450,771 | +0.03(+0.48%) |
Jul 01, 2010 | 6.932 | 6.955 | 6.775 | 6.891 | 1,293,870 | -0.02(-0.28%) |
Jun 30, 2010 | 6.966 | 7.015 | 6.910 | 6.910 | 2,152 | -0.09(-1.30%) |
Jun 29, 2010 | 7.178 | 7.178 | 6.991 | 7.002 | 945,285 | -0.52(-6.87%) |
Jun 25, 2010 | 7.518 | 7.552 | 7.436 | 7.518 | 328,810 | +0.08(+1.08%) |
Jun 24, 2010 | 7.521 | 7.549 | 7.438 | 7.438 | 482,126 | -0.19(-2.43%) |
Jun 23, 2010 | 7.668 | 7.668 | 7.546 | 7.624 | 1,044,871 | -0.01(-0.18%) |
Jun 22, 2010 | 7.601 | 7.669 | 7.577 | 7.637 | 800,058 | +0.03(+0.40%) |
Jun 21, 2010 | 7.588 | 7.621 | 7.546 | 7.607 | 1,315,968 | +0.09(+1.25%) |
Jun 18, 2010 | 7.513 | 7.541 | 7.469 | 7.513 | 662,034 | +0.04(+0.59%) |
Jun 17, 2010 | 7.469 | 7.513 | 7.436 | 7.469 | 896,095 | -0.04(-0.52%) |
Jun 16, 2010 | 7.441 | 7.516 | 7.427 | 7.507 | 569,940 | -0.10(-1.27%) |
Jun 15, 2010 | 7.532 | 7.629 | 7.532 | 7.604 | 789,429 | +0.09(+1.18%) |
Jun 14, 2010 | 7.571 | 7.601 | 7.491 | 7.516 | 921,690 | +0.22(+2.99%) |
Jun 11, 2010 | 7.225 | 7.300 | 7.176 | 7.297 | 365,964 | +0.04(+0.49%) |
Jun 10, 2010 | 7.140 | 7.269 | 7.140 | 7.261 | 788,868 | +0.10(+1.35%) |
Jun 09, 2010 | 7.181 | 7.230 | 7.131 | 7.165 | 706,366 | -0.03(-0.42%) |
Jun 08, 2010 | 7.187 | 7.214 | 7.107 | 7.195 | 925,377 | +0.09(+1.28%) |
Jun 07, 2010 | 7.115 | 7.140 | 7.073 | 7.104 | 1,494,305 | +0.03(+0.43%) |
Jun 04, 2010 | 7.073 | 7.187 | 7.057 | 7.073 | 893,034 | -0.17(-2.33%) |
Jun 03, 2010 | 7.148 | 7.275 | 7.112 | 7.242 | 950,625 | +0.01(+0.08%) |
Jun 02, 2010 | 7.057 | 7.237 | 7.057 | 7.237 | 1,297,611 | +0.27(+3.89%) |