Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.213 | 9.330 | 9.088 | 9.217 | 1,279 | +0.03(+0.30%) |
Aug 30, 2010 | 9.357 | 9.381 | 9.154 | 9.189 | 540,380 | -0.21(-2.25%) |
Aug 27, 2010 | 9.400 | 9.451 | 9.182 | 9.400 | 336,199 | +0.16(+1.77%) |
Aug 26, 2010 | 9.315 | 9.447 | 9.206 | 9.237 | 399,843 | -0.06(-0.63%) |
Aug 25, 2010 | 9.050 | 9.326 | 9.015 | 9.295 | 2,114 | +0.18(+1.96%) |
Aug 24, 2010 | 9.011 | 9.268 | 8.992 | 9.116 | 8,593 | -0.04(-0.43%) |
Aug 23, 2010 | 9.241 | 9.319 | 9.147 | 9.155 | 944,505 | -0.04(-0.42%) |
Aug 20, 2010 | 9.136 | 9.233 | 9.081 | 9.194 | 365,934 | -0.02(-0.21%) |
Aug 19, 2010 | 9.412 | 9.443 | 9.171 | 9.213 | 7,386 | -0.26(-2.75%) |
Aug 18, 2010 | 9.466 | 9.564 | 9.319 | 9.474 | 33,007 | +0.02(+0.21%) |
Aug 17, 2010 | 9.381 | 9.540 | 9.295 | 9.455 | 5,099 | +0.21(+2.32%) |
Aug 16, 2010 | 9.178 | 9.342 | 9.120 | 9.241 | 316,792 | -0.03(-0.29%) |
Aug 13, 2010 | 9.268 | 9.334 | 9.120 | 9.268 | 482,107 | -0.11(-1.12%) |
Aug 12, 2010 | 9.120 | 9.443 | 9.120 | 9.373 | 376,143 | +0.05(+0.54%) |
Aug 11, 2010 | 9.564 | 9.587 | 9.303 | 9.322 | 583,622 | -0.52(-5.30%) |
Aug 10, 2010 | 9.871 | 10.02 | 9.626 | 9.844 | 291,862 | -0.19(-1.90%) |
Aug 09, 2010 | 10.02 | 10.07 | 9.813 | 10.03 | 248,671 | +0.12(+1.26%) |
Aug 06, 2010 | 9.910 | 10.01 | 9.686 | 9.910 | 249,028 | -0.12(-1.17%) |
Aug 05, 2010 | 10.04 | 10.17 | 9.988 | 10.03 | 189,764 | -0.12(-1.19%) |
Aug 04, 2010 | 9.972 | 10.23 | 9.949 | 10.15 | 328,032 | +0.21(+2.16%) |
Aug 03, 2010 | 9.957 | 10.07 | 9.727 | 9.934 | 429,508 | -0.05(-0.55%) |
Aug 02, 2010 | 9.813 | 10.02 | 9.797 | 9.988 | 358,368 | +0.37(+3.80%) |
Jul 30, 2010 | 9.622 | 9.731 | 9.412 | 9.622 | 524,959 | -0.06(-0.60%) |
Jul 29, 2010 | 9.708 | 9.821 | 9.482 | 9.681 | 275,189 | +0.04(+0.44%) |
Jul 28, 2010 | 9.638 | 9.863 | 9.607 | 9.638 | 3,429 | -0.12(-1.28%) |
Jul 27, 2010 | 9.844 | 9.887 | 9.719 | 9.762 | 473,228 | +0.01(+0.08%) |
Jul 26, 2010 | 9.642 | 9.762 | 9.556 | 9.754 | 748,708 | +0.18(+1.87%) |
Jul 23, 2010 | 9.428 | 9.599 | 9.377 | 9.575 | 819,923 | +0.08(+0.86%) |
Jul 22, 2010 | 9.463 | 9.649 | 9.408 | 9.494 | 742,067 | +0.23(+2.44%) |
Jul 21, 2010 | 9.587 | 9.587 | 9.256 | 9.268 | 1,085,054 | -0.25(-2.58%) |
Jul 20, 2010 | 9.412 | 9.583 | 9.283 | 9.513 | 790,414 | -0.07(-0.73%) |
Jul 19, 2010 | 9.638 | 9.665 | 9.369 | 9.583 | 770,512 | -0.01(-0.12%) |
Jul 16, 2010 | 9.595 | 9.930 | 9.540 | 9.595 | 1,303,577 | -0.28(-2.88%) |
Jul 15, 2010 | 9.949 | 10.06 | 9.716 | 9.879 | 484,591 | -0.02(-0.16%) |
Jul 14, 2010 | 9.836 | 9.937 | 9.790 | 9.895 | 408,601 | -0.02(-0.20%) |
Jul 13, 2010 | 9.914 | 9.969 | 9.591 | 9.914 | 8,388 | +0.42(+4.47%) |
Jul 12, 2010 | 9.544 | 9.544 | 9.241 | 9.490 | 436,907 | -0.07(-0.69%) |
Jul 09, 2010 | 9.556 | 9.614 | 9.389 | 9.556 | 334,444 | +0.06(+0.61%) |
Jul 08, 2010 | 9.498 | 9.501 | 9.221 | 9.498 | 2,548 | +0.21(+2.26%) |
Jul 07, 2010 | 9.163 | 9.287 | 9.093 | 9.287 | 670,662 | +0.14(+1.53%) |
Jul 06, 2010 | 9.147 | 9.626 | 9.112 | 9.147 | 4,719 | -0.21(-2.25%) |
Jul 02, 2010 | 9.357 | 9.595 | 9.304 | 9.357 | 289,116 | -0.17(-1.76%) |
Jul 01, 2010 | 9.529 | 9.634 | 9.377 | 9.525 | 817,988 | -0.05(-0.53%) |
Jun 30, 2010 | 9.575 | 9.673 | 9.381 | 9.575 | 9,343 | +0.17(+1.82%) |
Jun 29, 2010 | 9.404 | 9.525 | 9.330 | 9.404 | 513 | -0.23(-2.38%) |
Jun 25, 2010 | 9.634 | 9.661 | 9.311 | 9.634 | 886,146 | +0.30(+3.21%) |
Jun 24, 2010 | 9.334 | 9.634 | 9.322 | 9.334 | 498 | -0.34(-3.54%) |
Jun 23, 2010 | 9.747 | 9.902 | 9.577 | 9.677 | 536,703 | -0.12(-1.19%) |
Jun 22, 2010 | 9.793 | 10.16 | 9.770 | 9.793 | 2,445 | -0.15(-1.49%) |
Jun 21, 2010 | 10.15 | 10.24 | 9.856 | 9.941 | 355,352 | -0.00(-0.04%) |
Jun 18, 2010 | 9.945 | 10.17 | 9.863 | 9.945 | 807,082 | -0.16(-1.58%) |
Jun 17, 2010 | 10.10 | 10.24 | 9.902 | 10.10 | 204,043 | -0.04(-0.35%) |
Jun 16, 2010 | 10.08 | 10.22 | 10.03 | 10.14 | 321,409 | -0.03(-0.27%) |
Jun 15, 2010 | 10.17 | 10.21 | 9.953 | 10.17 | 4,251 | +0.21(+2.07%) |
Jun 14, 2010 | 10.18 | 10.31 | 9.914 | 9.961 | 343,310 | -0.07(-0.70%) |
Jun 11, 2010 | 9.809 | 10.05 | 9.805 | 10.03 | 255,060 | +0.05(+0.55%) |
Jun 10, 2010 | 9.976 | 9.980 | 9.692 | 9.976 | 3,951 | +0.45(+4.70%) |
Jun 09, 2010 | 9.575 | 9.751 | 9.428 | 9.529 | 610,001 | +0.02(+0.20%) |
Jun 08, 2010 | 9.568 | 9.747 | 9.400 | 9.509 | 799,003 | -0.05(-0.53%) |
Jun 07, 2010 | 9.852 | 9.856 | 9.540 | 9.560 | 435,884 | -0.20(-2.03%) |
Jun 04, 2010 | 9.758 | 10.40 | 9.739 | 9.758 | 606,738 | -0.88(-8.27%) |
Jun 03, 2010 | 10.64 | 10.65 | 10.31 | 10.64 | 676,157 | +0.33(+3.25%) |
Jun 02, 2010 | 10.30 | 10.31 | 9.856 | 10.30 | 373,225 | +0.42(+4.25%) |