Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.375 | 9.453 | 9.212 | 9.394 | 3,473 | +0.03(+0.36%) |
Aug 30, 2010 | 9.448 | 9.471 | 9.311 | 9.360 | 2,011,093 | -0.16(-1.66%) |
Aug 27, 2010 | 9.445 | 9.523 | 9.134 | 9.518 | 2,372,067 | +0.33(+3.55%) |
Aug 26, 2010 | 9.308 | 9.360 | 9.160 | 9.191 | 2,865,740 | -0.07(-0.78%) |
Aug 25, 2010 | 9.116 | 9.305 | 9.020 | 9.264 | 3,088,846 | +0.09(+0.96%) |
Aug 24, 2010 | 9.202 | 9.280 | 9.142 | 9.176 | 2,066,632 | -0.15(-1.61%) |
Aug 23, 2010 | 9.386 | 9.435 | 9.318 | 9.326 | 2,293,041 | -0.05(-0.50%) |
Aug 20, 2010 | 9.391 | 9.409 | 9.277 | 9.373 | 3,683,036 | -0.03(-0.30%) |
Aug 19, 2010 | 9.614 | 9.635 | 9.401 | 9.401 | 5,316,126 | -0.26(-2.71%) |
Aug 18, 2010 | 9.648 | 9.728 | 9.549 | 9.663 | 7,990,556 | +0.03(+0.32%) |
Aug 17, 2010 | 9.583 | 9.692 | 9.570 | 9.632 | 4,738,264 | +0.15(+1.53%) |
Aug 16, 2010 | 9.448 | 9.526 | 9.422 | 9.487 | 2,474,547 | -0.03(-0.35%) |
Aug 13, 2010 | 9.521 | 9.629 | 9.508 | 9.521 | 1,162,134 | -0.03(-0.27%) |
Aug 12, 2010 | 9.500 | 9.583 | 9.469 | 9.546 | 3,951,914 | -0.08(-0.81%) |
Aug 11, 2010 | 9.852 | 9.852 | 9.619 | 9.624 | 4,461,641 | -0.37(-3.66%) |
Aug 10, 2010 | 9.982 | 10.05 | 9.904 | 9.990 | 1,658,073 | -0.05(-0.54%) |
Aug 09, 2010 | 10.03 | 10.06 | 9.930 | 10.04 | 1,685,075 | +0.14(+1.41%) |
Aug 06, 2010 | 9.904 | 9.948 | 9.772 | 9.904 | 3,589,906 | -0.08(-0.83%) |
Aug 05, 2010 | 9.881 | 10.000 | 9.837 | 9.987 | 2,515,974 | +0.05(+0.47%) |
Aug 04, 2010 | 9.953 | 10.01 | 9.876 | 9.940 | 5,511,841 | +0.02(+0.16%) |
Aug 03, 2010 | 10.12 | 10.12 | 9.912 | 9.925 | 9,488,333 | -0.22(-2.20%) |
Aug 02, 2010 | 10.13 | 10.16 | 10.02 | 10.15 | 1,727,485 | +0.21(+2.11%) |
Jul 30, 2010 | 9.938 | 9.997 | 9.808 | 9.938 | 2,857,988 | -0.05(-0.52%) |
Jul 29, 2010 | 9.922 | 10.06 | 9.821 | 9.990 | 4,243,286 | +0.16(+1.66%) |
Jul 28, 2010 | 9.844 | 9.912 | 9.798 | 9.826 | 1,955,160 | -0.09(-0.89%) |
Jul 27, 2010 | 10.02 | 10.06 | 9.904 | 9.914 | 2,746,531 | -0.02(-0.16%) |
Jul 26, 2010 | 9.886 | 9.992 | 9.844 | 9.930 | 3,066,086 | +0.04(+0.45%) |
Jul 23, 2010 | 9.707 | 9.896 | 9.655 | 9.886 | 2,334,217 | +0.14(+1.44%) |
Jul 22, 2010 | 9.489 | 9.759 | 9.489 | 9.746 | 1,654,280 | +0.36(+3.84%) |
Jul 21, 2010 | 9.603 | 9.681 | 9.368 | 9.386 | 2,679,330 | -0.19(-1.95%) |
Jul 20, 2010 | 9.215 | 9.580 | 9.212 | 9.572 | 3,405,213 | +0.18(+1.88%) |
Jul 19, 2010 | 9.357 | 9.443 | 9.251 | 9.396 | 1,356,332 | +0.05(+0.58%) |
Jul 16, 2010 | 9.342 | 9.619 | 9.308 | 9.342 | 1,301,495 | -0.37(-3.79%) |
Jul 15, 2010 | 9.790 | 9.790 | 9.539 | 9.710 | 2,034,992 | -0.04(-0.40%) |
Jul 14, 2010 | 9.813 | 9.819 | 9.679 | 9.749 | 3,726,817 | -0.09(-0.95%) |
Jul 13, 2010 | 9.759 | 9.889 | 9.751 | 9.842 | 2,755,206 | +0.20(+2.06%) |
Jul 12, 2010 | 9.697 | 9.715 | 9.557 | 9.644 | 2,786,491 | -0.09(-0.89%) |
Jul 09, 2010 | 9.730 | 9.746 | 9.541 | 9.730 | 2,225,400 | +0.17(+1.82%) |
Jul 08, 2010 | 9.528 | 9.578 | 9.412 | 9.557 | 2,188,581 | +0.14(+1.46%) |
Jul 07, 2010 | 9.116 | 9.440 | 9.116 | 9.419 | 1,279,483 | +0.34(+3.71%) |
Jul 06, 2010 | 9.173 | 9.290 | 8.994 | 9.083 | 996,358 | +0.04(+0.40%) |
Jul 02, 2010 | 9.046 | 9.189 | 8.963 | 9.046 | 2,439,484 | -0.03(-0.31%) |
Jul 01, 2010 | 9.124 | 9.189 | 8.855 | 9.075 | 6,219,779 | -0.06(-0.65%) |
Jun 30, 2010 | 9.223 | 9.321 | 9.117 | 9.134 | 2,194,358 | -0.09(-0.98%) |
Jun 29, 2010 | 9.495 | 9.502 | 9.163 | 9.225 | 1,782,342 | -0.51(-5.19%) |
Jun 25, 2010 | 9.730 | 9.730 | 9.474 | 9.730 | 4,625,889 | +0.20(+2.15%) |
Jun 24, 2010 | 9.660 | 9.679 | 9.500 | 9.526 | 1,783,982 | -0.18(-1.82%) |
Jun 23, 2010 | 9.787 | 9.787 | 9.653 | 9.702 | 1,840,937 | -0.08(-0.77%) |
Jun 22, 2010 | 9.946 | 9.995 | 9.774 | 9.777 | 1,443,997 | -0.13(-1.28%) |
Jun 21, 2010 | 10.10 | 10.17 | 9.857 | 9.904 | 4,477,355 | -0.08(-0.83%) |
Jun 18, 2010 | 9.987 | 9.997 | 9.925 | 9.987 | 1,925,627 | +0.06(+0.56%) |
Jun 17, 2010 | 9.988 | 9.988 | 9.808 | 9.932 | 4,999,266 | +0.01(+0.10%) |
Jun 16, 2010 | 9.934 | 9.988 | 9.877 | 9.921 | 2,132,659 | -0.12(-1.16%) |
Jun 15, 2010 | 9.867 | 10.06 | 9.813 | 10.04 | 1,346,322 | +0.28(+2.83%) |
Jun 14, 2010 | 9.841 | 9.960 | 9.756 | 9.761 | 2,450,755 | +0.03(+0.27%) |
Jun 11, 2010 | 9.562 | 9.745 | 9.526 | 9.735 | 2,869,542 | +0.07(+0.78%) |
Jun 10, 2010 | 9.474 | 9.671 | 9.443 | 9.660 | 2,645,972 | +0.36(+3.92%) |
Jun 09, 2010 | 9.443 | 9.544 | 9.257 | 9.296 | 2,882,409 | -0.06(-0.61%) |
Jun 08, 2010 | 9.218 | 9.368 | 9.035 | 9.353 | 3,327,470 | +0.17(+1.86%) |
Jun 07, 2010 | 9.407 | 9.471 | 9.177 | 9.182 | 3,226,434 | -0.19(-2.07%) |
Jun 04, 2010 | 9.376 | 9.663 | 9.347 | 9.376 | 2,093,909 | -0.49(-4.93%) |
Jun 03, 2010 | 9.862 | 9.955 | 9.753 | 9.862 | 1,543,227 | -0.00(-0.03%) |
Jun 02, 2010 | 9.614 | 9.872 | 9.575 | 9.864 | 2,742,084 | +0.31(+3.22%) |