Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.932 | 8.052 | 7.926 | 7.968 | 15,532 | +0.05(+0.62%) |
Aug 30, 2010 | 8.127 | 8.260 | 7.919 | 7.919 | 18,308 | -0.25(-3.08%) |
Aug 27, 2010 | 8.045 | 8.234 | 8.045 | 8.171 | 22,904 | +0.23(+2.94%) |
Aug 26, 2010 | 7.926 | 7.938 | 7.875 | 7.938 | 10,464 | -0.09(-1.10%) |
Aug 25, 2010 | 7.882 | 8.026 | 7.762 | 8.026 | 15,105 | +0.15(+1.92%) |
Aug 24, 2010 | 7.913 | 7.957 | 7.875 | 7.875 | 22,591 | -0.06(-0.71%) |
Aug 23, 2010 | 8.190 | 8.190 | 7.926 | 7.932 | 25,591 | -0.20(-2.40%) |
Aug 20, 2010 | 8.215 | 8.360 | 8.096 | 8.127 | 31,829 | -0.13(-1.53%) |
Aug 19, 2010 | 8.486 | 8.493 | 8.228 | 8.253 | 30,137 | -0.28(-3.32%) |
Aug 18, 2010 | 8.587 | 8.587 | 8.512 | 8.537 | 7,036 | -0.04(-0.51%) |
Aug 17, 2010 | 8.562 | 8.631 | 8.392 | 8.581 | 31,778 | +0.08(+0.89%) |
Aug 16, 2010 | 8.486 | 8.801 | 8.442 | 8.505 | 27,345 | -0.03(-0.37%) |
Aug 13, 2010 | 8.701 | 8.915 | 8.537 | 8.537 | 33,059 | -0.20(-2.31%) |
Aug 12, 2010 | 8.738 | 8.820 | 8.638 | 8.738 | 18,832 | -0.08(-0.93%) |
Aug 11, 2010 | 9.438 | 9.677 | 8.656 | 8.820 | 36,183 | -0.73(-7.65%) |
Aug 10, 2010 | 9.639 | 9.727 | 9.450 | 9.551 | 29,764 | -0.19(-1.94%) |
Aug 09, 2010 | 9.513 | 9.765 | 9.457 | 9.740 | 35,075 | +0.14(+1.44%) |
Aug 06, 2010 | 9.551 | 9.601 | 9.280 | 9.601 | 27,919 | -0.03(-0.26%) |
Aug 05, 2010 | 9.608 | 9.702 | 9.608 | 9.627 | 9,658 | -0.05(-0.52%) |
Aug 04, 2010 | 9.746 | 9.746 | 9.425 | 9.677 | 20,446 | -0.08(-0.78%) |
Aug 03, 2010 | 9.715 | 9.860 | 9.633 | 9.753 | 52,823 | -0.03(-0.26%) |
Aug 02, 2010 | 9.482 | 9.891 | 9.450 | 9.778 | 54,888 | +0.42(+4.51%) |
Jul 30, 2010 | 9.129 | 9.419 | 8.845 | 9.356 | 26,157 | +0.10(+1.09%) |
Jul 29, 2010 | 9.286 | 9.387 | 9.135 | 9.255 | 33,333 | -0.03(-0.27%) |
Jul 28, 2010 | 9.299 | 9.387 | 9.142 | 9.280 | 17,183 | -0.08(-0.87%) |
Jul 27, 2010 | 9.570 | 9.608 | 9.343 | 9.362 | 29,508 | -0.14(-1.46%) |
Jul 26, 2010 | 9.286 | 9.551 | 9.034 | 9.501 | 52,758 | +0.26(+2.79%) |
Jul 23, 2010 | 8.751 | 9.337 | 8.694 | 9.242 | 44,433 | +0.43(+4.94%) |
Jul 22, 2010 | 8.430 | 8.808 | 8.291 | 8.808 | 38,778 | +0.49(+5.91%) |
Jul 21, 2010 | 8.512 | 8.562 | 8.285 | 8.316 | 12,121 | -0.18(-2.08%) |
Jul 20, 2010 | 8.486 | 8.581 | 8.260 | 8.493 | 28,475 | -0.09(-1.10%) |
Jul 19, 2010 | 8.808 | 8.808 | 8.537 | 8.587 | 13,604 | -0.14(-1.59%) |
Jul 16, 2010 | 9.135 | 9.142 | 8.726 | 8.726 | 35,700 | -0.44(-4.81%) |
Jul 15, 2010 | 9.381 | 9.450 | 9.167 | 9.167 | 15,331 | -0.23(-2.48%) |
Jul 14, 2010 | 9.526 | 9.526 | 9.356 | 9.400 | 16,689 | -0.18(-1.91%) |
Jul 13, 2010 | 9.564 | 9.608 | 9.412 | 9.583 | 38,849 | +0.14(+1.54%) |
Jul 12, 2010 | 9.513 | 9.513 | 9.324 | 9.438 | 18,451 | -0.08(-0.86%) |
Jul 09, 2010 | 9.230 | 9.551 | 9.148 | 9.520 | 49,274 | +0.10(+1.07%) |
Jul 08, 2010 | 9.507 | 9.507 | 9.198 | 9.419 | 31,614 | +0.01(+0.07%) |
Jul 07, 2010 | 9.318 | 9.444 | 9.318 | 9.412 | 35,471 | +0.12(+1.29%) |
Jul 06, 2010 | 9.520 | 9.595 | 9.205 | 9.293 | 24,248 | -0.16(-1.67%) |
Jul 02, 2010 | 9.457 | 9.595 | 9.419 | 9.450 | 17,908 | +0.07(+0.74%) |
Jul 01, 2010 | 9.406 | 9.431 | 9.211 | 9.381 | 14,232 | -0.05(-0.53%) |
Jun 30, 2010 | 9.425 | 9.583 | 9.286 | 9.431 | 32,638 | +0.00(+0.00%) |
Jun 29, 2010 | 9.520 | 9.658 | 9.362 | 9.431 | 28,568 | -0.94(-9.05%) |
Jun 25, 2010 | 9.217 | 10.37 | 9.060 | 10.37 | 744,234 | +1.21(+13.20%) |
Jun 24, 2010 | 9.066 | 9.268 | 8.946 | 9.160 | 18,110 | +0.03(+0.35%) |
Jun 23, 2010 | 9.154 | 9.318 | 9.085 | 9.129 | 18,602 | -0.07(-0.75%) |
Jun 22, 2010 | 9.375 | 9.450 | 9.198 | 9.198 | 17,485 | -0.13(-1.35%) |
Jun 21, 2010 | 9.450 | 9.450 | 9.312 | 9.324 | 9,574 | -0.16(-1.73%) |
Jun 18, 2010 | 9.431 | 9.488 | 9.299 | 9.488 | 48,271 | +0.11(+1.21%) |
Jun 17, 2010 | 9.463 | 9.463 | 9.293 | 9.375 | 5,718 | -0.04(-0.47%) |
Jun 16, 2010 | 9.431 | 9.507 | 9.268 | 9.419 | 27,464 | -0.08(-0.86%) |
Jun 15, 2010 | 9.217 | 9.520 | 9.066 | 9.501 | 33,694 | +0.31(+3.36%) |
Jun 14, 2010 | 9.129 | 9.356 | 9.104 | 9.192 | 15,653 | +0.14(+1.53%) |
Jun 11, 2010 | 9.016 | 9.160 | 8.858 | 9.053 | 10,742 | +0.25(+2.86%) |
Jun 10, 2010 | 8.770 | 8.852 | 8.650 | 8.801 | 49,508 | +0.14(+1.67%) |
Jun 09, 2010 | 8.908 | 8.990 | 8.575 | 8.656 | 16,193 | -0.17(-1.93%) |
Jun 08, 2010 | 8.827 | 8.877 | 8.820 | 8.827 | 10,899 | +0.00(+0.00%) |
Jun 07, 2010 | 9.331 | 9.331 | 8.820 | 8.827 | 14,648 | -0.01(-0.14%) |
Jun 04, 2010 | 9.324 | 9.431 | 8.707 | 8.839 | 36,206 | -0.59(-6.28%) |
Jun 03, 2010 | 9.507 | 9.639 | 9.400 | 9.431 | 9,093 | -0.16(-1.64%) |
Jun 02, 2010 | 9.293 | 9.589 | 9.293 | 9.589 | 20,361 | +0.47(+5.18%) |