Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.827 | 8.861 | 8.747 | 8.784 | 2,344,420 | +0.00(+0.02%) |
Sep 29, 2010 | 8.757 | 8.817 | 8.726 | 8.783 | 426,684 | -0.01(-0.15%) |
Sep 28, 2010 | 8.678 | 8.802 | 8.610 | 8.796 | 310,211 | +0.13(+1.52%) |
Sep 27, 2010 | 8.748 | 8.748 | 8.639 | 8.664 | 600,605 | -0.07(-0.86%) |
Sep 24, 2010 | 8.636 | 8.739 | 8.634 | 8.739 | 1,452,262 | +0.20(+2.31%) |
Sep 23, 2010 | 8.559 | 8.641 | 8.527 | 8.541 | 395,580 | -0.08(-0.89%) |
Sep 22, 2010 | 8.631 | 8.685 | 8.580 | 8.618 | 315,860 | -0.02(-0.28%) |
Sep 21, 2010 | 8.662 | 8.698 | 8.633 | 8.642 | 530,582 | -0.04(-0.41%) |
Sep 20, 2010 | 8.559 | 8.686 | 8.546 | 8.678 | 1,999,688 | +0.13(+1.51%) |
Sep 17, 2010 | 8.550 | 8.610 | 8.520 | 8.550 | 420,158 | -0.01(-0.10%) |
Sep 15, 2010 | 8.421 | 8.571 | 8.414 | 8.558 | 304,494 | +0.11(+1.25%) |
Sep 14, 2010 | 8.359 | 8.488 | 8.329 | 8.452 | 227,639 | +0.07(+0.78%) |
Sep 13, 2010 | 8.355 | 8.424 | 8.355 | 8.386 | 233,411 | +0.08(+1.02%) |
Sep 10, 2010 | 8.240 | 8.318 | 8.216 | 8.302 | 157,040 | +0.07(+0.89%) |
Sep 09, 2010 | 8.210 | 8.254 | 8.200 | 8.228 | 670,627 | +0.09(+1.14%) |
Sep 08, 2010 | 8.158 | 8.190 | 8.129 | 8.135 | 425,169 | -0.01(-0.08%) |
Sep 07, 2010 | 8.212 | 8.212 | 8.142 | 8.142 | 123,403 | -0.10(-1.27%) |
Sep 03, 2010 | 8.194 | 8.248 | 8.178 | 8.246 | 273,298 | +0.12(+1.53%) |
Sep 02, 2010 | 8.020 | 8.122 | 8.008 | 8.122 | 321,166 | +0.11(+1.32%) |
Sep 01, 2010 | 7.909 | 8.035 | 7.909 | 8.016 | 344,609 | +0.21(+2.69%) |
Aug 31, 2010 | 7.806 | 7.878 | 7.783 | 7.806 | 4,293 | -0.08(-1.05%) |
Aug 30, 2010 | 7.987 | 7.992 | 7.889 | 7.889 | 634,665 | -0.14(-1.69%) |
Aug 27, 2010 | 8.025 | 8.026 | 7.832 | 8.025 | 1,441,154 | +0.10(+1.25%) |
Aug 26, 2010 | 7.961 | 7.987 | 7.870 | 7.925 | 2,639,254 | -0.03(-0.33%) |
Aug 25, 2010 | 7.793 | 7.979 | 7.775 | 7.951 | 3,279,244 | +0.08(+1.04%) |
Aug 24, 2010 | 8.047 | 8.047 | 7.850 | 7.870 | 1,258,817 | -0.36(-4.38%) |
Aug 23, 2010 | 8.297 | 8.373 | 8.223 | 8.230 | 1,171,351 | -0.05(-0.64%) |
Aug 20, 2010 | 8.326 | 8.326 | 8.183 | 8.283 | 333,893 | -0.08(-0.91%) |
Aug 19, 2010 | 8.509 | 8.515 | 8.334 | 8.359 | 598,096 | -0.20(-2.32%) |
Aug 18, 2010 | 8.507 | 8.621 | 8.473 | 8.558 | 274,212 | +0.03(+0.40%) |
Aug 17, 2010 | 8.409 | 8.546 | 8.380 | 8.523 | 408,473 | +0.18(+2.17%) |
Aug 16, 2010 | 8.331 | 8.382 | 8.282 | 8.342 | 369,426 | -0.04(-0.45%) |
Aug 13, 2010 | 8.380 | 8.437 | 8.380 | 8.380 | 324,196 | -0.06(-0.70%) |
Aug 12, 2010 | 8.334 | 8.479 | 8.331 | 8.439 | 1,184,962 | -0.04(-0.44%) |
Aug 11, 2010 | 8.551 | 8.580 | 8.473 | 8.476 | 393,893 | -0.22(-2.53%) |
Aug 10, 2010 | 8.655 | 8.747 | 8.616 | 8.696 | 392,856 | -0.05(-0.61%) |
Aug 09, 2010 | 8.757 | 8.763 | 8.680 | 8.750 | 477,771 | +0.02(+0.28%) |
Aug 06, 2010 | 8.726 | 8.727 | 8.598 | 8.726 | 202,129 | -0.03(-0.37%) |
Aug 05, 2010 | 8.745 | 8.783 | 8.717 | 8.758 | 64,109 | -0.04(-0.41%) |
Aug 04, 2010 | 8.703 | 8.804 | 8.688 | 8.794 | 243,992 | +0.11(+1.28%) |
Aug 03, 2010 | 8.682 | 8.739 | 8.628 | 8.683 | 138,400 | +0.03(+0.32%) |
Aug 02, 2010 | 8.655 | 8.706 | 8.605 | 8.655 | 570,758 | +0.11(+1.32%) |
Jul 30, 2010 | 8.543 | 8.568 | 8.364 | 8.543 | 861,642 | +0.06(+0.75%) |
Jul 29, 2010 | 8.589 | 8.608 | 8.432 | 8.479 | 629,783 | -0.06(-0.65%) |
Jul 28, 2010 | 8.654 | 8.703 | 8.535 | 8.535 | 136,462 | -0.14(-1.58%) |
Jul 27, 2010 | 8.823 | 8.823 | 8.638 | 8.672 | 189,801 | -0.10(-1.15%) |
Jul 26, 2010 | 8.686 | 8.799 | 8.686 | 8.773 | 273,280 | +0.07(+0.79%) |
Jul 23, 2010 | 8.572 | 8.704 | 8.543 | 8.704 | 246,893 | +0.09(+1.02%) |
Jul 22, 2010 | 8.567 | 8.699 | 8.567 | 8.616 | 694,561 | +0.14(+1.63%) |
Jul 21, 2010 | 8.801 | 8.801 | 8.468 | 8.478 | 440,000 | -0.28(-3.25%) |
Jul 20, 2010 | 8.623 | 8.768 | 8.574 | 8.762 | 2,340,488 | +0.01(+0.16%) |
Jul 19, 2010 | 8.804 | 8.804 | 8.713 | 8.748 | 510,390 | -0.00(-0.06%) |
Jul 16, 2010 | 8.753 | 8.987 | 8.744 | 8.753 | 190,592 | -0.28(-3.07%) |
Jul 15, 2010 | 9.066 | 9.066 | 8.941 | 9.030 | 332,274 | -0.00(-0.05%) |
Jul 14, 2010 | 8.897 | 9.048 | 8.897 | 9.035 | 134,996 | +0.03(+0.29%) |
Jul 13, 2010 | 8.965 | 9.029 | 8.905 | 9.009 | 502,913 | +0.15(+1.73%) |
Jul 12, 2010 | 8.867 | 8.896 | 8.827 | 8.856 | 815,732 | -0.04(-0.49%) |
Jul 09, 2010 | 8.900 | 8.900 | 8.832 | 8.900 | 109,934 | +0.03(+0.29%) |
Jul 08, 2010 | 8.957 | 8.957 | 8.800 | 8.874 | 428,959 | +0.03(+0.33%) |
Jul 07, 2010 | 8.682 | 8.853 | 8.633 | 8.845 | 4,388,903 | +0.20(+2.26%) |
Jul 06, 2010 | 8.680 | 8.795 | 8.616 | 8.649 | 613,418 | +0.01(+0.15%) |
Jul 02, 2010 | 8.636 | 8.686 | 8.602 | 8.636 | 486,604 | +0.02(+0.28%) |