Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.836 | 9.842 | 9.809 | 9.829 | 74,015 | +0.01(+0.07%) |
Aug 30, 2010 | 9.810 | 9.855 | 9.810 | 9.823 | 83,823 | -0.01(-0.07%) |
Aug 27, 2010 | 9.829 | 9.833 | 9.797 | 9.829 | 80,840 | +0.03(+0.33%) |
Aug 26, 2010 | 9.745 | 9.855 | 9.745 | 9.797 | 88,205 | +0.03(+0.29%) |
Aug 25, 2010 | 9.777 | 9.797 | 9.732 | 9.769 | 78,223 | -0.00(-0.02%) |
Aug 24, 2010 | 9.745 | 9.771 | 9.732 | 9.771 | 66,694 | -0.01(-0.07%) |
Aug 23, 2010 | 9.810 | 9.810 | 9.732 | 9.777 | 85,082 | +0.00(+0.00%) |
Aug 20, 2010 | 9.758 | 9.777 | 9.732 | 9.777 | 66,669 | +0.02(+0.20%) |
Aug 19, 2010 | 9.797 | 9.797 | 9.745 | 9.758 | 68,296 | -0.03(-0.27%) |
Aug 18, 2010 | 9.777 | 9.797 | 9.751 | 9.784 | 75,676 | +0.01(+0.07%) |
Aug 17, 2010 | 9.823 | 9.836 | 9.758 | 9.777 | 126,456 | +0.01(+0.07%) |
Aug 16, 2010 | 9.712 | 9.803 | 9.699 | 9.771 | 48,463 | -0.01(-0.07%) |
Aug 13, 2010 | 9.777 | 9.797 | 9.725 | 9.777 | 83,213 | +0.02(+0.23%) |
Aug 12, 2010 | 9.719 | 9.849 | 9.719 | 9.755 | 96,762 | +0.01(+0.10%) |
Aug 11, 2010 | 9.751 | 9.816 | 9.712 | 9.745 | 112,044 | -0.07(-0.73%) |
Aug 10, 2010 | 9.888 | 9.902 | 9.764 | 9.816 | 183,044 | -0.02(-0.20%) |
Aug 09, 2010 | 9.738 | 9.836 | 9.732 | 9.836 | 86,021 | +0.08(+0.87%) |
Aug 06, 2010 | 9.751 | 9.751 | 9.699 | 9.751 | 49,965 | +0.01(+0.07%) |
Aug 05, 2010 | 9.745 | 9.771 | 9.719 | 9.745 | 88,716 | +0.02(+0.20%) |
Aug 04, 2010 | 9.641 | 9.764 | 9.641 | 9.725 | 93,329 | +0.04(+0.40%) |
Aug 03, 2010 | 9.622 | 9.706 | 9.619 | 9.686 | 96,643 | +0.04(+0.40%) |
Aug 02, 2010 | 9.583 | 9.706 | 9.531 | 9.648 | 136,761 | +0.11(+1.16%) |
Jul 30, 2010 | 9.537 | 9.550 | 9.472 | 9.537 | 81,523 | +0.05(+0.55%) |
Jul 29, 2010 | 9.518 | 9.524 | 9.479 | 9.485 | 72,574 | -0.02(-0.21%) |
Jul 28, 2010 | 9.518 | 9.518 | 9.472 | 9.505 | 103,067 | -0.01(-0.07%) |
Jul 27, 2010 | 9.505 | 9.511 | 9.453 | 9.511 | 140,571 | +0.02(+0.24%) |
Jul 26, 2010 | 9.485 | 9.511 | 9.454 | 9.488 | 98,691 | +0.03(+0.31%) |
Jul 23, 2010 | 9.518 | 9.518 | 9.440 | 9.459 | 135,536 | -0.03(-0.34%) |
Jul 22, 2010 | 9.511 | 9.524 | 9.433 | 9.492 | 106,222 | +0.01(+0.14%) |
Jul 21, 2010 | 9.453 | 9.498 | 9.433 | 9.479 | 96,042 | +0.03(+0.27%) |
Jul 20, 2010 | 9.433 | 9.453 | 9.433 | 9.453 | 63,252 | +0.02(+0.21%) |
Jul 19, 2010 | 9.459 | 9.459 | 9.427 | 9.433 | 45,127 | -0.03(-0.27%) |
Jul 16, 2010 | 9.459 | 9.472 | 9.394 | 9.459 | 71,666 | +0.02(+0.21%) |
Jul 15, 2010 | 9.440 | 9.446 | 9.303 | 9.440 | 69,985 | +0.03(+0.28%) |
Jul 14, 2010 | 9.297 | 9.414 | 9.290 | 9.414 | 99,408 | +0.10(+1.05%) |
Jul 13, 2010 | 9.394 | 9.446 | 9.316 | 9.316 | 181,780 | -0.08(-0.90%) |
Jul 12, 2010 | 9.427 | 9.453 | 9.388 | 9.401 | 87,422 | -0.05(-0.55%) |
Jul 09, 2010 | 9.453 | 9.453 | 9.362 | 9.453 | 124,064 | +0.03(+0.34%) |
Jul 08, 2010 | 9.440 | 9.453 | 9.375 | 9.420 | 73,390 | -0.04(-0.41%) |
Jul 07, 2010 | 9.401 | 9.459 | 9.362 | 9.459 | 124,709 | +0.03(+0.28%) |
Jul 06, 2010 | 9.420 | 9.433 | 9.388 | 9.433 | 66,252 | +0.03(+0.28%) |
Jul 02, 2010 | 9.407 | 9.427 | 9.381 | 9.407 | 47,921 | -0.01(-0.10%) |
Jul 01, 2010 | 9.388 | 9.440 | 9.388 | 9.417 | 80,112 | +0.04(+0.45%) |
Jun 30, 2010 | 9.323 | 9.388 | 9.316 | 9.375 | 78,753 | +0.07(+0.77%) |
Jun 29, 2010 | 9.316 | 9.323 | 9.290 | 9.303 | 87,471 | -0.06(-0.62%) |
Jun 25, 2010 | 9.362 | 9.375 | 9.303 | 9.362 | 71,484 | +0.06(+0.70%) |
Jun 24, 2010 | 9.342 | 9.375 | 9.297 | 9.297 | 119,448 | -0.03(-0.28%) |
Jun 23, 2010 | 9.329 | 9.368 | 9.316 | 9.323 | 74,335 | -0.01(-0.07%) |
Jun 22, 2010 | 9.375 | 9.375 | 9.310 | 9.329 | 89,811 | -0.02(-0.21%) |
Jun 21, 2010 | 9.342 | 9.357 | 9.310 | 9.349 | 95,527 | +0.00(+0.00%) |
Jun 18, 2010 | 9.349 | 9.375 | 9.277 | 9.349 | 62,632 | +0.06(+0.70%) |
Jun 17, 2010 | 9.258 | 9.303 | 9.258 | 9.284 | 40,517 | +0.03(+0.28%) |
Jun 16, 2010 | 9.232 | 9.258 | 9.199 | 9.258 | 67,651 | +0.03(+0.35%) |
Jun 15, 2010 | 9.271 | 9.284 | 9.199 | 9.225 | 63,572 | -0.05(-0.49%) |
Jun 14, 2010 | 9.245 | 9.271 | 9.199 | 9.271 | 77,674 | +0.03(+0.28%) |
Jun 11, 2010 | 9.277 | 9.310 | 9.212 | 9.245 | 89,854 | -0.10(-1.11%) |
Jun 10, 2010 | 9.349 | 9.401 | 9.310 | 9.349 | 120,898 | +0.02(+0.21%) |
Jun 09, 2010 | 9.271 | 9.349 | 9.258 | 9.329 | 56,598 | +0.06(+0.70%) |
Jun 08, 2010 | 9.290 | 9.342 | 9.258 | 9.264 | 105,414 | -0.02(-0.21%) |
Jun 07, 2010 | 9.154 | 9.284 | 9.154 | 9.284 | 89,186 | +0.10(+1.13%) |
Jun 04, 2010 | 9.180 | 9.342 | 9.180 | 9.180 | 126,745 | -0.03(-0.35%) |
Jun 03, 2010 | 9.212 | 9.251 | 9.193 | 9.212 | 57,123 | -0.01(-0.14%) |
Jun 02, 2010 | 9.186 | 9.264 | 9.180 | 9.225 | 121,638 | +0.06(+0.71%) |