Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.948 | 8.028 | 7.717 | 7.948 | 415 | +0.10(+1.29%) |
Aug 30, 2010 | 8.064 | 8.172 | 7.847 | 7.847 | 147,596 | -0.27(-3.29%) |
Aug 27, 2010 | 8.114 | 8.158 | 7.710 | 8.114 | 80,942 | +0.30(+3.88%) |
Aug 26, 2010 | 7.941 | 8.050 | 7.797 | 7.811 | 621 | -0.10(-1.28%) |
Aug 25, 2010 | 7.652 | 7.927 | 7.501 | 7.912 | 616 | +0.21(+2.72%) |
Aug 24, 2010 | 7.855 | 7.912 | 7.624 | 7.703 | 2,504 | -0.28(-3.53%) |
Aug 23, 2010 | 8.317 | 8.367 | 7.963 | 7.985 | 117,501 | -0.28(-3.41%) |
Aug 20, 2010 | 8.035 | 8.273 | 7.912 | 8.266 | 174,129 | +0.17(+2.05%) |
Aug 19, 2010 | 8.396 | 8.439 | 7.963 | 8.100 | 2,151 | -0.37(-4.35%) |
Aug 18, 2010 | 8.447 | 8.620 | 8.259 | 8.468 | 9,477 | +0.00(+0.00%) |
Aug 17, 2010 | 8.281 | 8.562 | 8.208 | 8.468 | 1,486 | +0.32(+3.90%) |
Aug 16, 2010 | 7.790 | 8.216 | 7.761 | 8.151 | 127,713 | +0.28(+3.58%) |
Aug 13, 2010 | 7.869 | 8.151 | 7.847 | 7.869 | 132,748 | -0.32(-3.96%) |
Aug 12, 2010 | 8.151 | 8.302 | 8.035 | 8.194 | 154,602 | -0.21(-2.49%) |
Aug 11, 2010 | 8.475 | 8.548 | 8.339 | 8.403 | 2,696 | -0.39(-4.43%) |
Aug 10, 2010 | 9.031 | 9.039 | 8.663 | 8.793 | 134,208 | -0.40(-4.40%) |
Aug 09, 2010 | 9.053 | 9.233 | 8.952 | 9.197 | 99,617 | +0.17(+1.92%) |
Aug 06, 2010 | 9.024 | 9.046 | 8.735 | 9.024 | 100,383 | -0.01(-0.16%) |
Aug 05, 2010 | 9.118 | 9.183 | 8.981 | 9.039 | 96,737 | -0.14(-1.57%) |
Aug 04, 2010 | 9.104 | 9.197 | 9.075 | 9.183 | 119,337 | +0.09(+1.03%) |
Aug 03, 2010 | 8.930 | 9.161 | 8.930 | 9.089 | 246,000 | +0.20(+2.27%) |
Aug 02, 2010 | 8.923 | 9.024 | 8.685 | 8.887 | 244,850 | +0.08(+0.90%) |
Jul 30, 2010 | 8.808 | 8.829 | 8.461 | 8.808 | 136,445 | +0.12(+1.41%) |
Jul 29, 2010 | 8.627 | 8.836 | 8.519 | 8.685 | 154,852 | +0.12(+1.43%) |
Jul 28, 2010 | 8.562 | 8.692 | 8.447 | 8.562 | 1,000 | +0.04(+0.47%) |
Jul 27, 2010 | 8.601 | 8.902 | 8.479 | 8.522 | 266,290 | -0.04(-0.50%) |
Jul 26, 2010 | 8.422 | 8.573 | 8.343 | 8.565 | 198,953 | +0.18(+2.14%) |
Jul 23, 2010 | 8.006 | 8.508 | 7.935 | 8.386 | 169,687 | +0.30(+3.72%) |
Jul 22, 2010 | 7.705 | 8.150 | 7.705 | 8.085 | 242,478 | +0.62(+8.25%) |
Jul 21, 2010 | 7.490 | 7.583 | 7.340 | 7.469 | 190,516 | +0.02(+0.29%) |
Jul 20, 2010 | 7.125 | 7.454 | 7.082 | 7.447 | 115,154 | +0.23(+3.18%) |
Jul 19, 2010 | 7.182 | 7.304 | 7.003 | 7.218 | 143,461 | +0.04(+0.60%) |
Jul 16, 2010 | 7.175 | 7.261 | 7.125 | 7.175 | 233,182 | -0.16(-2.25%) |
Jul 15, 2010 | 7.311 | 7.368 | 7.218 | 7.340 | 243,770 | +0.06(+0.79%) |
Jul 14, 2010 | 7.239 | 7.368 | 7.146 | 7.282 | 102,666 | +0.04(+0.59%) |
Jul 13, 2010 | 7.239 | 7.275 | 6.953 | 7.239 | 2,461 | +0.60(+9.07%) |
Jul 12, 2010 | 6.458 | 6.659 | 6.379 | 6.637 | 155,888 | +0.16(+2.55%) |
Jul 09, 2010 | 6.472 | 6.573 | 6.372 | 6.472 | 157,478 | +0.01(+0.11%) |
Jul 08, 2010 | 6.465 | 6.487 | 6.222 | 6.465 | 747 | +0.14(+2.27%) |
Jul 07, 2010 | 6.329 | 6.408 | 6.164 | 6.322 | 348,799 | +0.04(+0.68%) |
Jul 06, 2010 | 6.279 | 6.652 | 6.272 | 6.279 | 1,258 | -0.15(-2.34%) |
Jul 02, 2010 | 6.429 | 6.652 | 6.379 | 6.429 | 162,826 | -0.16(-2.39%) |
Jul 01, 2010 | 6.816 | 6.816 | 6.451 | 6.587 | 170,529 | -0.19(-2.85%) |
Jun 30, 2010 | 6.781 | 7.060 | 6.759 | 6.781 | 1,974 | -0.16(-2.27%) |
Jun 29, 2010 | 7.168 | 7.168 | 6.874 | 6.938 | 167,698 | -0.46(-6.20%) |
Jun 25, 2010 | 7.397 | 7.440 | 7.182 | 7.397 | 277,569 | +0.16(+2.28%) |
Jun 24, 2010 | 7.232 | 7.383 | 7.175 | 7.232 | 146 | -0.11(-1.56%) |
Jun 23, 2010 | 7.347 | 7.469 | 7.254 | 7.347 | 80,275 | +0.01(+0.10%) |
Jun 22, 2010 | 7.340 | 7.662 | 7.333 | 7.340 | 717 | -0.21(-2.75%) |
Jun 21, 2010 | 7.813 | 7.949 | 7.476 | 7.548 | 110,868 | -0.20(-2.59%) |
Jun 18, 2010 | 7.748 | 8.085 | 7.734 | 7.748 | 168,252 | -0.15(-1.91%) |
Jun 17, 2010 | 7.899 | 7.985 | 7.763 | 7.899 | 139 | -0.06(-0.81%) |
Jun 16, 2010 | 7.963 | 8.092 | 7.856 | 7.963 | 153,303 | -0.10(-1.24%) |
Jun 15, 2010 | 8.064 | 8.099 | 7.920 | 8.064 | 1,247 | +0.18(+2.27%) |
Jun 14, 2010 | 8.028 | 8.064 | 7.856 | 7.884 | 163,994 | -0.04(-0.54%) |
Jun 11, 2010 | 7.798 | 7.970 | 7.727 | 7.927 | 142,787 | +0.00(+0.00%) |
Jun 10, 2010 | 7.927 | 7.935 | 7.533 | 7.927 | 1,159 | +0.54(+7.38%) |
Jun 09, 2010 | 7.598 | 7.634 | 7.318 | 7.383 | 160,717 | -0.14(-1.81%) |
Jun 08, 2010 | 7.390 | 7.591 | 7.146 | 7.519 | 171,278 | +0.16(+2.14%) |
Jun 07, 2010 | 7.605 | 7.720 | 7.340 | 7.361 | 118,642 | -0.22(-2.84%) |
Jun 04, 2010 | 7.576 | 7.841 | 7.540 | 7.576 | 176,363 | -0.37(-4.60%) |
Jun 03, 2010 | 7.942 | 8.028 | 7.791 | 7.942 | 139 | +0.06(+0.73%) |
Jun 02, 2010 | 7.884 | 7.942 | 7.562 | 7.884 | 205,345 | +0.22(+2.90%) |