Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.498 | 9.503 | 9.439 | 9.472 | 11,124 | -0.02(-0.16%) |
Aug 30, 2010 | 9.570 | 9.572 | 9.488 | 9.488 | 9,254 | -0.11(-1.16%) |
Aug 27, 2010 | 9.599 | 9.599 | 9.462 | 9.599 | 41,799 | +0.12(+1.31%) |
Aug 26, 2010 | 9.588 | 9.588 | 9.452 | 9.475 | 43,868 | -0.08(-0.81%) |
Aug 25, 2010 | 9.449 | 9.552 | 9.403 | 9.552 | 178,446 | +0.05(+0.49%) |
Aug 24, 2010 | 9.500 | 9.557 | 9.477 | 9.506 | 273,692 | -0.15(-1.51%) |
Aug 23, 2010 | 9.654 | 9.656 | 9.651 | 9.652 | 2,096 | +0.01(+0.12%) |
Aug 20, 2010 | 9.642 | 9.642 | 9.613 | 9.640 | 1,558 | -0.03(-0.31%) |
Aug 19, 2010 | 9.788 | 9.788 | 9.645 | 9.670 | 75,248 | -0.16(-1.62%) |
Aug 18, 2010 | 9.819 | 9.862 | 9.780 | 9.829 | 21,182 | +0.02(+0.18%) |
Aug 17, 2010 | 9.796 | 9.839 | 9.796 | 9.811 | 5,946 | +0.15(+1.51%) |
Aug 16, 2010 | 9.634 | 9.707 | 9.634 | 9.665 | 3,877 | -0.04(-0.42%) |
Aug 13, 2010 | 9.706 | 9.724 | 9.696 | 9.706 | 8,993 | +0.02(+0.19%) |
Aug 12, 2010 | 9.687 | 9.739 | 9.687 | 9.688 | 26,976 | -0.09(-0.92%) |
Aug 11, 2010 | 9.855 | 9.855 | 9.765 | 9.778 | 28,348 | -0.24(-2.44%) |
Aug 10, 2010 | 9.983 | 10.07 | 9.983 | 10.02 | 49,226 | -0.04(-0.39%) |
Aug 09, 2010 | 10.05 | 10.06 | 10.05 | 10.06 | 3,701 | +0.05(+0.46%) |
Aug 06, 2010 | 10.02 | 10.02 | 9.911 | 10.02 | 9,733 | -0.03(-0.26%) |
Aug 05, 2010 | 10.04 | 10.04 | 10.04 | 10.04 | 2,100 | -0.01(-0.13%) |
Aug 04, 2010 | 10.03 | 10.06 | 10.01 | 10.05 | 61,072 | +0.06(+0.56%) |
Aug 03, 2010 | 9.991 | 10.02 | 9.991 | 9.998 | 26,236 | -0.03(-0.31%) |
Aug 02, 2010 | 9.988 | 10.03 | 9.980 | 10.03 | 7,056 | +0.22(+2.28%) |
Jul 30, 2010 | 9.806 | 9.814 | 9.806 | 9.806 | 11,183 | -0.02(-0.24%) |
Jul 29, 2010 | 9.960 | 9.960 | 9.805 | 9.829 | 29,980 | -0.07(-0.72%) |
Jul 28, 2010 | 9.909 | 9.909 | 9.885 | 9.901 | 54,903 | -0.03(-0.29%) |
Jul 27, 2010 | 9.950 | 9.957 | 9.921 | 9.929 | 17,382 | -0.00(-0.03%) |
Jul 26, 2010 | 9.842 | 9.932 | 9.842 | 9.932 | 7,890 | +0.12(+1.23%) |
Jul 23, 2010 | 9.811 | 9.811 | 9.811 | 9.811 | 779 | +0.05(+0.53%) |
Jul 22, 2010 | 9.716 | 9.760 | 9.716 | 9.760 | 2,193 | +0.18(+1.85%) |
Jul 21, 2010 | 9.747 | 9.747 | 9.562 | 9.583 | 14,838 | -0.11(-1.14%) |
Jul 20, 2010 | 9.516 | 9.693 | 9.516 | 9.693 | 13,704 | +0.09(+0.94%) |
Jul 19, 2010 | 9.565 | 9.603 | 9.554 | 9.603 | 28,125 | +0.07(+0.70%) |
Jul 16, 2010 | 9.536 | 9.744 | 9.536 | 9.536 | 28,250 | -0.19(-1.95%) |
Jul 15, 2010 | 9.765 | 9.767 | 9.702 | 9.726 | 21,404 | -0.03(-0.34%) |
Jul 14, 2010 | 9.742 | 9.760 | 9.710 | 9.760 | 2,871 | -0.02(-0.18%) |
Jul 13, 2010 | 9.734 | 9.777 | 9.734 | 9.777 | 7,243 | +0.15(+1.51%) |
Jul 12, 2010 | 9.608 | 9.634 | 9.590 | 9.631 | 6,830 | +0.02(+0.16%) |
Jul 09, 2010 | 9.616 | 9.616 | 9.565 | 9.616 | 9,336 | +0.10(+1.01%) |
Jul 08, 2010 | 9.577 | 9.577 | 9.508 | 9.519 | 1,040 | +0.06(+0.63%) |
Jul 07, 2010 | 9.318 | 9.459 | 9.313 | 9.459 | 48,384 | +0.27(+2.93%) |
Jul 06, 2010 | 9.311 | 9.341 | 9.190 | 9.190 | 23,208 | -0.01(-0.11%) |
Jul 02, 2010 | 9.200 | 9.236 | 9.141 | 9.200 | 7,115 | -0.00(-0.00%) |
Jul 01, 2010 | 9.190 | 9.216 | 9.123 | 9.200 | 15,154 | -0.05(-0.55%) |
Jun 30, 2010 | 9.334 | 9.364 | 9.249 | 9.252 | 29,852 | -0.07(-0.78%) |
Jun 29, 2010 | 9.424 | 9.424 | 9.324 | 9.324 | 47,301 | -0.25(-2.65%) |
Jun 25, 2010 | 9.578 | 9.641 | 9.552 | 9.578 | 39,418 | -0.02(-0.23%) |
Jun 24, 2010 | 9.644 | 9.676 | 9.600 | 9.600 | 5,451 | -0.11(-1.11%) |
Jun 23, 2010 | 9.736 | 9.749 | 9.705 | 9.708 | 16,338 | -0.05(-0.51%) |
Jun 22, 2010 | 9.910 | 9.917 | 9.758 | 9.758 | 240,032 | -0.14(-1.38%) |
Jun 21, 2010 | 10.03 | 10.03 | 9.894 | 9.894 | 12,038 | -0.03(-0.34%) |
Jun 18, 2010 | 9.928 | 9.958 | 9.923 | 9.928 | 8,486 | +0.06(+0.58%) |
Jun 17, 2010 | 9.915 | 9.915 | 9.866 | 9.871 | 10,229 | -0.05(-0.49%) |
Jun 16, 2010 | 9.869 | 9.933 | 9.869 | 9.920 | 5,890 | +0.02(+0.21%) |
Jun 15, 2010 | 9.769 | 9.900 | 9.769 | 9.900 | 15,865 | +0.14(+1.44%) |
Jun 14, 2010 | 9.787 | 9.831 | 9.744 | 9.759 | 42,829 | +0.05(+0.55%) |
Jun 11, 2010 | 9.660 | 9.705 | 9.652 | 9.705 | 27,747 | +0.04(+0.40%) |
Jun 10, 2010 | 9.585 | 9.672 | 9.585 | 9.667 | 46,400 | +0.24(+2.57%) |
Jun 09, 2010 | 9.534 | 9.595 | 9.417 | 9.425 | 48,969 | +0.00(+0.03%) |
Jun 08, 2010 | 9.389 | 9.427 | 9.335 | 9.422 | 125,048 | +0.04(+0.41%) |
Jun 07, 2010 | 9.481 | 9.540 | 9.384 | 9.384 | 52,659 | -0.11(-1.21%) |
Jun 04, 2010 | 9.499 | 9.665 | 9.473 | 9.499 | 112,140 | -0.31(-3.18%) |
Jun 03, 2010 | 9.787 | 9.823 | 9.759 | 9.810 | 27,806 | +0.10(+1.04%) |
Jun 02, 2010 | 9.637 | 9.709 | 9.626 | 9.709 | 5,149 | +0.14(+1.46%) |