Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.650 | 8.750 | 8.630 | 8.750 | 57,571 | +0.07(+0.81%) |
Aug 30, 2010 | 8.690 | 8.780 | 8.620 | 8.680 | 16,409 | +0.01(+0.12%) |
Aug 27, 2010 | 8.710 | 8.710 | 8.580 | 8.670 | 16,700 | -0.03(-0.34%) |
Aug 26, 2010 | 8.620 | 8.750 | 8.620 | 8.700 | 139,201 | +0.08(+0.93%) |
Aug 25, 2010 | 8.700 | 8.750 | 8.500 | 8.620 | 47,250 | -0.13(-1.49%) |
Aug 24, 2010 | 8.750 | 8.820 | 8.700 | 8.750 | 30,362 | -0.12(-1.35%) |
Aug 23, 2010 | 8.900 | 8.900 | 8.820 | 8.870 | 15,021 | -0.07(-0.78%) |
Aug 20, 2010 | 8.920 | 8.970 | 8.890 | 8.940 | 42,241 | -0.08(-0.89%) |
Aug 19, 2010 | 9.010 | 9.020 | 8.900 | 9.020 | 16,281 | +0.01(+0.11%) |
Aug 18, 2010 | 8.930 | 9.040 | 8.920 | 9.010 | 228,300 | +0.06(+0.67%) |
Aug 17, 2010 | 8.900 | 8.960 | 8.810 | 8.950 | 64,530 | +0.09(+1.02%) |
Aug 16, 2010 | 8.840 | 8.870 | 8.800 | 8.860 | 74,808 | +0.00(+0.00%) |
Aug 13, 2010 | 8.820 | 8.890 | 8.760 | 8.860 | 53,615 | +0.00(+0.00%) |
Aug 12, 2010 | 8.700 | 8.860 | 8.700 | 8.860 | 66,361 | +0.11(+1.26%) |
Aug 11, 2010 | 8.750 | 8.810 | 8.700 | 8.750 | 77,660 | -0.05(-0.57%) |
Aug 10, 2010 | 8.760 | 8.850 | 8.730 | 8.800 | 261,763 | -0.04(-0.45%) |
Aug 09, 2010 | 8.750 | 8.890 | 8.600 | 8.840 | 415,163 | +0.09(+1.03%) |
Aug 06, 2010 | 8.600 | 8.890 | 8.600 | 8.750 | 95,130 | +0.21(+2.46%) |
Aug 05, 2010 | 8.680 | 8.700 | 8.490 | 8.540 | 37,199 | -0.13(-1.50%) |
Aug 04, 2010 | 8.700 | 8.720 | 8.600 | 8.670 | 117,452 | -0.08(-0.91%) |
Aug 03, 2010 | 8.810 | 8.850 | 8.700 | 8.750 | 84,817 | -0.03(-0.34%) |
Jul 30, 2010 | 8.700 | 8.790 | 8.700 | 8.780 | 15,941 | +0.03(+0.34%) |
Jul 29, 2010 | 8.650 | 8.780 | 8.650 | 8.750 | 34,197 | +0.06(+0.69%) |
Jul 28, 2010 | 8.750 | 8.790 | 8.600 | 8.690 | 30,707 | -0.08(-0.91%) |
Jul 27, 2010 | 8.880 | 8.890 | 8.750 | 8.770 | 14,112 | -0.08(-0.90%) |
Jul 26, 2010 | 8.900 | 8.910 | 8.700 | 8.850 | 143,763 | -0.03(-0.34%) |
Jul 23, 2010 | 8.930 | 8.980 | 8.420 | 8.880 | 46,254 | -0.16(-1.77%) |
Jul 22, 2010 | 8.950 | 9.040 | 8.890 | 9.040 | 29,426 | +0.09(+1.01%) |
Jul 21, 2010 | 8.960 | 9.050 | 8.910 | 8.950 | 92,916 | +0.03(+0.34%) |
Jul 20, 2010 | 8.770 | 9.080 | 8.770 | 8.920 | 62,610 | +0.12(+1.36%) |
Jul 19, 2010 | 8.880 | 8.980 | 8.760 | 8.800 | 40,025 | -0.12(-1.35%) |
Jul 16, 2010 | 9.070 | 9.120 | 8.810 | 8.920 | 48,155 | -0.36(-3.88%) |
Jul 15, 2010 | 9.260 | 9.370 | 9.120 | 9.280 | 196,560 | +0.03(+0.32%) |
Jul 14, 2010 | 9.350 | 9.370 | 9.190 | 9.250 | 42,269 | -0.15(-1.60%) |
Jul 13, 2010 | 9.410 | 9.410 | 9.290 | 9.400 | 13,931 | +0.10(+1.08%) |
Jul 12, 2010 | 9.200 | 9.400 | 9.200 | 9.300 | 49,361 | -0.10(-1.06%) |
Jul 09, 2010 | 9.240 | 9.430 | 9.160 | 9.400 | 124,212 | +0.15(+1.62%) |
Jul 08, 2010 | 9.050 | 9.300 | 9.030 | 9.250 | 62,382 | +0.16(+1.76%) |
Jul 07, 2010 | 8.980 | 9.160 | 8.860 | 9.090 | 40,916 | +0.10(+1.11%) |
Jul 06, 2010 | 8.740 | 9.000 | 8.740 | 8.990 | 38,906 | +0.29(+3.33%) |
Jul 02, 2010 | 8.520 | 8.760 | 8.520 | 8.700 | 23,135 | +0.01(+0.12%) |
Jun 30, 2010 | 8.600 | 8.700 | 8.570 | 8.690 | 34,838 | +0.06(+0.70%) |
Jun 29, 2010 | 8.800 | 8.800 | 8.560 | 8.630 | 25,898 | -0.43(-4.75%) |
Jun 25, 2010 | 9.000 | 9.110 | 8.810 | 9.060 | 39,326 | +0.09(+1.00%) |
Jun 24, 2010 | 8.950 | 9.000 | 8.920 | 8.970 | 31,268 | -0.01(-0.11%) |
Jun 23, 2010 | 8.950 | 9.020 | 8.930 | 8.980 | 24,133 | +0.01(+0.11%) |
Jun 22, 2010 | 9.020 | 9.160 | 8.950 | 8.970 | 74,634 | -0.03(-0.33%) |
Jun 21, 2010 | 8.920 | 9.000 | 8.920 | 9.000 | 31,777 | +0.06(+0.67%) |
Jun 18, 2010 | 8.760 | 8.960 | 8.710 | 8.940 | 29,003 | +0.23(+2.64%) |
Jun 17, 2010 | 8.700 | 8.790 | 8.670 | 8.710 | 44,832 | +0.01(+0.11%) |
Jun 16, 2010 | 8.800 | 8.800 | 8.680 | 8.700 | 39,956 | -0.10(-1.14%) |
Jun 15, 2010 | 8.910 | 8.990 | 8.750 | 8.800 | 26,951 | -0.01(-0.11%) |
Jun 14, 2010 | 8.870 | 9.030 | 8.730 | 8.810 | 88,228 | -0.03(-0.34%) |
Jun 11, 2010 | 8.980 | 9.040 | 8.830 | 8.840 | 28,246 | -0.17(-1.89%) |
Jun 10, 2010 | 8.920 | 9.010 | 8.920 | 9.010 | 83,842 | +0.03(+0.33%) |
Jun 09, 2010 | 9.060 | 9.060 | 8.900 | 8.980 | 63,988 | +0.03(+0.34%) |
Jun 08, 2010 | 9.000 | 9.030 | 8.880 | 8.950 | 61,681 | -0.05(-0.56%) |
Jun 07, 2010 | 9.000 | 9.050 | 8.900 | 9.000 | 143,541 | -0.16(-1.75%) |
Jun 04, 2010 | 8.840 | 9.160 | 8.840 | 9.160 | 59,275 | +0.16(+1.78%) |
Jun 03, 2010 | 8.950 | 9.080 | 8.930 | 9.000 | 28,271 | +0.09(+1.01%) |
Jun 02, 2010 | 9.000 | 9.000 | 8.830 | 8.910 | 19,085 | +0.01(+0.11%) |