Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.949 | 8.029 | 7.718 | 7.949 | 415 | +0.10(+1.29%) |
Aug 30, 2010 | 8.065 | 8.173 | 7.848 | 7.848 | 147,579 | -0.27(-3.29%) |
Aug 27, 2010 | 8.115 | 8.159 | 7.711 | 8.115 | 80,933 | +0.30(+3.88%) |
Aug 26, 2010 | 7.942 | 8.050 | 7.798 | 7.812 | 621 | -0.10(-1.28%) |
Aug 25, 2010 | 7.653 | 7.928 | 7.502 | 7.913 | 616 | +0.21(+2.72%) |
Aug 24, 2010 | 7.855 | 7.913 | 7.624 | 7.704 | 2,504 | -0.28(-3.53%) |
Aug 23, 2010 | 8.318 | 8.368 | 7.964 | 7.985 | 117,488 | -0.28(-3.41%) |
Aug 20, 2010 | 8.036 | 8.274 | 7.913 | 8.267 | 174,109 | +0.17(+2.05%) |
Aug 19, 2010 | 8.397 | 8.440 | 7.964 | 8.101 | 2,150 | -0.37(-4.35%) |
Aug 18, 2010 | 8.448 | 8.621 | 8.260 | 8.469 | 9,476 | +0.00(+0.00%) |
Aug 17, 2010 | 8.281 | 8.563 | 8.209 | 8.469 | 1,486 | +0.32(+3.90%) |
Aug 16, 2010 | 7.790 | 8.216 | 7.762 | 8.151 | 127,699 | +0.28(+3.58%) |
Aug 13, 2010 | 7.870 | 8.151 | 7.848 | 7.870 | 132,733 | -0.32(-3.96%) |
Aug 12, 2010 | 8.151 | 8.303 | 8.036 | 8.195 | 154,585 | -0.21(-2.49%) |
Aug 11, 2010 | 8.476 | 8.549 | 8.340 | 8.404 | 2,696 | -0.39(-4.43%) |
Aug 10, 2010 | 9.032 | 9.040 | 8.664 | 8.794 | 134,193 | -0.40(-4.40%) |
Aug 09, 2010 | 9.054 | 9.235 | 8.953 | 9.198 | 99,606 | +0.17(+1.92%) |
Aug 06, 2010 | 9.025 | 9.047 | 8.736 | 9.025 | 100,372 | -0.01(-0.16%) |
Aug 05, 2010 | 9.119 | 9.184 | 8.982 | 9.040 | 96,727 | -0.14(-1.57%) |
Aug 04, 2010 | 9.105 | 9.198 | 9.076 | 9.184 | 119,323 | +0.09(+1.03%) |
Aug 03, 2010 | 8.931 | 9.162 | 8.931 | 9.090 | 245,973 | +0.20(+2.27%) |
Aug 02, 2010 | 8.924 | 9.025 | 8.686 | 8.888 | 244,823 | +0.08(+0.90%) |
Jul 30, 2010 | 8.809 | 8.830 | 8.462 | 8.809 | 136,430 | +0.12(+1.41%) |
Jul 29, 2010 | 8.628 | 8.837 | 8.520 | 8.686 | 154,835 | +0.12(+1.43%) |
Jul 28, 2010 | 8.563 | 8.693 | 8.448 | 8.563 | 999 | +0.04(+0.47%) |
Jul 27, 2010 | 8.602 | 8.903 | 8.480 | 8.523 | 266,261 | -0.04(-0.50%) |
Jul 26, 2010 | 8.423 | 8.573 | 8.344 | 8.566 | 198,932 | +0.18(+2.14%) |
Jul 23, 2010 | 8.007 | 8.509 | 7.936 | 8.387 | 169,669 | +0.30(+3.72%) |
Jul 22, 2010 | 7.706 | 8.151 | 7.706 | 8.086 | 242,451 | +0.62(+8.25%) |
Jul 21, 2010 | 7.491 | 7.584 | 7.341 | 7.470 | 190,495 | +0.02(+0.29%) |
Jul 20, 2010 | 7.125 | 7.455 | 7.082 | 7.448 | 115,141 | +0.23(+3.18%) |
Jul 19, 2010 | 7.183 | 7.305 | 7.004 | 7.219 | 143,446 | +0.04(+0.60%) |
Jul 16, 2010 | 7.176 | 7.262 | 7.125 | 7.176 | 233,156 | -0.16(-2.25%) |
Jul 15, 2010 | 7.312 | 7.369 | 7.219 | 7.341 | 243,743 | +0.06(+0.79%) |
Jul 14, 2010 | 7.240 | 7.369 | 7.147 | 7.283 | 102,654 | +0.04(+0.59%) |
Jul 13, 2010 | 7.240 | 7.276 | 6.953 | 7.240 | 2,460 | +0.60(+9.07%) |
Jul 12, 2010 | 6.459 | 6.660 | 6.380 | 6.638 | 155,871 | +0.16(+2.55%) |
Jul 09, 2010 | 6.473 | 6.574 | 6.373 | 6.473 | 157,461 | +0.01(+0.11%) |
Jul 08, 2010 | 6.466 | 6.487 | 6.222 | 6.466 | 747 | +0.14(+2.27%) |
Jul 07, 2010 | 6.330 | 6.409 | 6.165 | 6.323 | 348,761 | +0.04(+0.68%) |
Jul 06, 2010 | 6.280 | 6.652 | 6.272 | 6.280 | 1,258 | -0.15(-2.34%) |
Jul 02, 2010 | 6.430 | 6.652 | 6.380 | 6.430 | 162,808 | -0.16(-2.39%) |
Jul 01, 2010 | 6.817 | 6.817 | 6.452 | 6.588 | 170,510 | -0.19(-2.85%) |
Jun 30, 2010 | 6.781 | 7.061 | 6.760 | 6.781 | 1,973 | -0.16(-2.27%) |
Jun 29, 2010 | 7.168 | 7.168 | 6.875 | 6.939 | 167,679 | -0.46(-6.20%) |
Jun 25, 2010 | 7.398 | 7.441 | 7.183 | 7.398 | 277,538 | +0.16(+2.28%) |
Jun 24, 2010 | 7.233 | 7.384 | 7.176 | 7.233 | 146 | -0.11(-1.56%) |
Jun 23, 2010 | 7.348 | 7.470 | 7.255 | 7.348 | 80,266 | +0.01(+0.10%) |
Jun 22, 2010 | 7.341 | 7.663 | 7.333 | 7.341 | 717 | -0.21(-2.75%) |
Jun 21, 2010 | 7.814 | 7.950 | 7.477 | 7.548 | 110,856 | -0.20(-2.59%) |
Jun 18, 2010 | 7.749 | 8.086 | 7.735 | 7.749 | 168,233 | -0.15(-1.91%) |
Jun 17, 2010 | 7.900 | 7.986 | 7.763 | 7.900 | 139 | -0.06(-0.81%) |
Jun 16, 2010 | 7.964 | 8.093 | 7.857 | 7.964 | 153,286 | -0.10(-1.24%) |
Jun 15, 2010 | 8.065 | 8.100 | 7.921 | 8.065 | 1,247 | +0.18(+2.27%) |
Jun 14, 2010 | 8.029 | 8.065 | 7.857 | 7.885 | 163,976 | -0.04(-0.54%) |
Jun 11, 2010 | 7.799 | 7.971 | 7.728 | 7.928 | 142,772 | +0.00(+0.00%) |
Jun 10, 2010 | 7.928 | 7.936 | 7.534 | 7.928 | 1,159 | +0.54(+7.38%) |
Jun 09, 2010 | 7.599 | 7.634 | 7.319 | 7.384 | 160,699 | -0.14(-1.81%) |
Jun 08, 2010 | 7.391 | 7.591 | 7.147 | 7.520 | 171,259 | +0.16(+2.14%) |
Jun 07, 2010 | 7.606 | 7.720 | 7.341 | 7.362 | 118,629 | -0.22(-2.84%) |
Jun 04, 2010 | 7.577 | 7.842 | 7.541 | 7.577 | 176,344 | -0.37(-4.60%) |
Jun 03, 2010 | 7.943 | 8.029 | 7.792 | 7.943 | 139 | +0.06(+0.73%) |
Jun 02, 2010 | 7.885 | 7.943 | 7.563 | 7.885 | 205,322 | +0.22(+2.90%) |