Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.254 | 9.317 | 9.159 | 9.259 | 3,913 | +0.01(+0.08%) |
Aug 30, 2010 | 9.329 | 9.404 | 9.252 | 9.252 | 953,640 | -0.11(-1.15%) |
Aug 27, 2010 | 9.359 | 9.368 | 9.028 | 9.359 | 1,596,102 | +0.14(+1.57%) |
Aug 26, 2010 | 9.257 | 9.334 | 9.143 | 9.214 | 3,225 | -0.02(-0.17%) |
Aug 25, 2010 | 9.000 | 9.264 | 8.985 | 9.230 | 3,191 | +0.18(+2.00%) |
Aug 24, 2010 | 8.942 | 9.111 | 8.857 | 9.050 | 12,974 | -0.01(-0.14%) |
Aug 23, 2010 | 9.186 | 9.239 | 9.050 | 9.062 | 447,896 | -0.08(-0.86%) |
Aug 20, 2010 | 9.188 | 9.216 | 9.080 | 9.141 | 641,065 | -0.08(-0.82%) |
Aug 19, 2010 | 9.459 | 9.459 | 9.146 | 9.216 | 8,010 | -0.30(-3.10%) |
Aug 18, 2010 | 9.558 | 9.588 | 9.413 | 9.511 | 61,011 | -0.03(-0.36%) |
Aug 17, 2010 | 9.443 | 9.626 | 9.366 | 9.545 | 15,523 | +0.20(+2.10%) |
Aug 16, 2010 | 9.211 | 9.384 | 9.189 | 9.349 | 738,938 | +0.06(+0.67%) |
Aug 13, 2010 | 9.286 | 9.361 | 9.227 | 9.286 | 906,263 | +0.01(+0.10%) |
Aug 12, 2010 | 9.395 | 9.488 | 9.232 | 9.277 | 1,172,819 | -0.26(-2.68%) |
Aug 11, 2010 | 9.470 | 9.622 | 9.361 | 9.533 | 1,665,230 | -0.12(-1.20%) |
Aug 10, 2010 | 9.722 | 9.814 | 9.622 | 9.649 | 49,758 | -0.18(-1.86%) |
Aug 09, 2010 | 9.832 | 9.844 | 9.697 | 9.832 | 531,206 | +0.10(+1.01%) |
Aug 06, 2010 | 9.733 | 9.733 | 9.452 | 9.733 | 782,435 | +0.01(+0.15%) |
Aug 05, 2010 | 9.749 | 9.853 | 9.697 | 9.719 | 1,400,535 | -0.11(-1.13%) |
Aug 04, 2010 | 9.828 | 9.896 | 9.730 | 9.830 | 14,400 | +0.04(+0.38%) |
Aug 03, 2010 | 9.756 | 9.866 | 9.678 | 9.792 | 1,058,813 | -0.02(-0.22%) |
Aug 02, 2010 | 9.620 | 9.839 | 9.592 | 9.814 | 1,119,623 | +0.35(+3.65%) |
Jul 30, 2010 | 9.468 | 9.595 | 9.313 | 9.468 | 850,478 | +0.01(+0.13%) |
Jul 29, 2010 | 9.669 | 9.683 | 9.350 | 9.456 | 742,504 | -0.10(-1.05%) |
Jul 28, 2010 | 9.556 | 9.705 | 9.486 | 9.556 | 6,635 | -0.02(-0.17%) |
Jul 27, 2010 | 9.647 | 9.656 | 9.409 | 9.572 | 33,613 | +0.05(+0.49%) |
Jul 26, 2010 | 9.395 | 9.540 | 9.341 | 9.526 | 1,862,754 | +0.15(+1.60%) |
Jul 23, 2010 | 9.232 | 9.384 | 9.044 | 9.375 | 1,733,330 | +0.12(+1.31%) |
Jul 22, 2010 | 9.089 | 9.361 | 9.062 | 9.254 | 1,118 | +0.29(+3.21%) |
Jul 21, 2010 | 9.141 | 9.261 | 8.844 | 8.966 | 2,780,511 | -0.12(-1.30%) |
Jul 20, 2010 | 8.765 | 9.129 | 8.696 | 9.084 | 6,747 | +0.27(+3.02%) |
Jul 19, 2010 | 8.703 | 8.833 | 8.551 | 8.817 | 1,140,961 | +0.18(+2.03%) |
Jul 16, 2010 | 8.642 | 8.878 | 8.579 | 8.642 | 1,467,662 | -0.29(-3.23%) |
Jul 15, 2010 | 9.027 | 9.028 | 8.794 | 8.930 | 1,396,947 | -0.09(-0.95%) |
Jul 14, 2010 | 9.069 | 9.130 | 8.917 | 9.016 | 9,207 | -0.18(-2.00%) |
Jul 13, 2010 | 9.200 | 9.222 | 8.969 | 9.200 | 12,661 | +0.30(+3.42%) |
Jul 12, 2010 | 8.928 | 8.996 | 8.821 | 8.896 | 851,557 | -0.04(-0.48%) |
Jul 09, 2010 | 8.939 | 8.975 | 8.796 | 8.939 | 935,902 | +0.08(+0.93%) |
Jul 08, 2010 | 8.857 | 8.887 | 8.622 | 8.857 | 1,393,911 | +0.15(+1.68%) |
Jul 07, 2010 | 8.434 | 8.717 | 8.415 | 8.710 | 24,691 | +0.30(+3.62%) |
Jul 06, 2010 | 8.406 | 8.778 | 8.338 | 8.406 | 7,256 | -0.16(-1.92%) |
Jul 02, 2010 | 8.570 | 8.749 | 8.468 | 8.570 | 1,225,473 | -0.11(-1.32%) |
Jul 01, 2010 | 8.647 | 8.728 | 8.384 | 8.685 | 47,516 | +0.06(+0.66%) |
Jun 30, 2010 | 8.628 | 8.923 | 8.586 | 8.628 | 27,688 | -0.14(-1.55%) |
Jun 29, 2010 | 8.858 | 8.894 | 8.728 | 8.764 | 3,354 | -0.27(-3.03%) |
Jun 25, 2010 | 9.037 | 9.121 | 8.815 | 9.037 | 1,327,729 | +0.24(+2.75%) |
Jun 24, 2010 | 8.796 | 9.002 | 8.787 | 8.796 | 4,293 | -0.17(-1.93%) |
Jun 23, 2010 | 8.973 | 9.093 | 8.835 | 8.969 | 647,208 | -0.01(-0.10%) |
Jun 22, 2010 | 8.978 | 9.298 | 8.928 | 8.978 | 3,644 | -0.23(-2.45%) |
Jun 21, 2010 | 9.494 | 9.517 | 9.177 | 9.204 | 552,411 | -0.13(-1.43%) |
Jun 18, 2010 | 9.337 | 9.416 | 9.293 | 9.337 | 1,384,467 | +0.02(+0.19%) |
Jun 17, 2010 | 9.320 | 9.430 | 9.288 | 9.320 | 1,849,296 | -0.03(-0.30%) |
Jun 16, 2010 | 9.300 | 9.430 | 9.293 | 9.348 | 979,804 | -0.02(-0.25%) |
Jun 15, 2010 | 9.371 | 9.412 | 9.211 | 9.371 | 6,332 | +0.14(+1.48%) |
Jun 14, 2010 | 9.169 | 9.286 | 9.067 | 9.234 | 1,775,295 | +0.16(+1.74%) |
Jun 11, 2010 | 8.786 | 9.078 | 8.786 | 9.076 | 803,802 | +0.16(+1.84%) |
Jun 10, 2010 | 8.912 | 8.920 | 8.615 | 8.912 | 11,084 | +0.34(+3.96%) |
Jun 09, 2010 | 8.697 | 9.112 | 8.502 | 8.573 | 2,052,882 | -0.02(-0.21%) |
Jun 08, 2010 | 8.585 | 8.665 | 8.393 | 8.591 | 1,650,333 | +0.04(+0.50%) |
Jun 07, 2010 | 8.660 | 8.781 | 8.521 | 8.548 | 1,373,422 | -0.05(-0.58%) |
Jun 04, 2010 | 8.598 | 9.012 | 8.509 | 8.598 | 2,074,695 | -0.58(-6.33%) |
Jun 03, 2010 | 9.179 | 9.213 | 9.028 | 9.179 | 19,328 | +0.04(+0.43%) |
Jun 02, 2010 | 9.140 | 9.156 | 8.822 | 9.140 | 1,201,222 | +0.25(+2.76%) |