Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.833 | 9.934 | 9.815 | 9.842 | 103,236 | -0.11(-1.06%) |
Aug 30, 2010 | 9.983 | 10.00 | 9.926 | 9.948 | 30,023,170 | +0.02(+0.22%) |
Aug 27, 2010 | 9.939 | 10.01 | 9.868 | 9.926 | 35,805,884 | -0.04(-0.44%) |
Aug 26, 2010 | 10.09 | 10.09 | 9.899 | 9.970 | 226 | -0.11(-1.05%) |
Aug 25, 2010 | 10.00 | 10.10 | 9.926 | 10.08 | 22,263,218 | +0.03(+0.31%) |
Aug 24, 2010 | 9.965 | 10.08 | 9.864 | 10.04 | 20,136 | +0.02(+0.22%) |
Aug 23, 2010 | 10.07 | 10.12 | 10.00 | 10.02 | 27,878,382 | +0.01(+0.09%) |
Aug 20, 2010 | 9.983 | 10.06 | 9.974 | 10.01 | 25,552,540 | -0.02(-0.22%) |
Aug 19, 2010 | 10.11 | 10.12 | 9.943 | 10.04 | 75,985 | -0.07(-0.74%) |
Aug 18, 2010 | 10.08 | 10.13 | 10.04 | 10.11 | 4,308 | +0.00(+0.04%) |
Aug 17, 2010 | 10.02 | 10.14 | 9.934 | 10.11 | 138,322 | +0.14(+1.42%) |
Aug 16, 2010 | 9.851 | 9.965 | 9.767 | 9.965 | 22,416,476 | +0.11(+1.12%) |
Aug 13, 2010 | 9.855 | 9.926 | 9.829 | 9.855 | 14,525,755 | -0.04(-0.45%) |
Aug 12, 2010 | 9.820 | 9.930 | 9.767 | 9.899 | 22,010,362 | +0.00(+0.04%) |
Aug 11, 2010 | 9.868 | 10.00 | 9.859 | 9.895 | 30,925,960 | -0.06(-0.62%) |
Aug 10, 2010 | 9.956 | 10.04 | 9.895 | 9.956 | 8,164 | -0.00(-0.04%) |
Aug 09, 2010 | 9.952 | 10.00 | 9.934 | 9.961 | 15,463,544 | +0.02(+0.22%) |
Aug 06, 2010 | 9.939 | 9.943 | 9.776 | 9.939 | 23,676,120 | +0.09(+0.90%) |
Aug 05, 2010 | 9.802 | 9.877 | 9.793 | 9.851 | 226 | -0.00(-0.04%) |
Aug 04, 2010 | 9.767 | 9.890 | 9.749 | 9.855 | 102,664 | +0.10(+1.04%) |
Aug 03, 2010 | 9.789 | 9.829 | 9.732 | 9.754 | 50,737 | -0.06(-0.58%) |
Aug 02, 2010 | 9.868 | 9.877 | 9.793 | 9.811 | 30,674,142 | +0.04(+0.41%) |
Jul 30, 2010 | 9.751 | 9.811 | 9.621 | 9.771 | 23,887,460 | +0.06(+0.64%) |
Jul 29, 2010 | 9.762 | 9.811 | 9.679 | 9.710 | 13,112 | -0.02(-0.23%) |
Jul 28, 2010 | 9.732 | 9.762 | 9.692 | 9.732 | 5,361 | +0.01(+0.09%) |
Jul 27, 2010 | 9.723 | 9.767 | 9.674 | 9.723 | 12,752 | +0.03(+0.27%) |
Jul 26, 2010 | 9.780 | 9.811 | 9.639 | 9.696 | 42,268,956 | -0.06(-0.59%) |
Jul 23, 2010 | 9.599 | 9.802 | 9.599 | 9.754 | 47,556,220 | +0.12(+1.24%) |
Jul 22, 2010 | 9.515 | 9.652 | 9.445 | 9.635 | 108,055 | +0.19(+2.06%) |
Jul 21, 2010 | 9.568 | 9.568 | 9.374 | 9.441 | 30,769,362 | -0.05(-0.51%) |
Jul 20, 2010 | 9.489 | 9.489 | 9.330 | 9.489 | 24,204,128 | +0.06(+0.65%) |
Jul 19, 2010 | 9.376 | 9.476 | 9.392 | 9.427 | 23,336,238 | +0.05(+0.55%) |
Jul 16, 2010 | 9.376 | 9.463 | 9.308 | 9.376 | 31,966,944 | -0.09(-0.92%) |
Jul 15, 2010 | 9.410 | 9.476 | 9.383 | 9.463 | 24,645,884 | +0.05(+0.52%) |
Jul 14, 2010 | 9.383 | 9.414 | 9.335 | 9.414 | 8,164 | +0.00(+0.05%) |
Jul 13, 2010 | 9.427 | 9.458 | 9.357 | 9.410 | 7,735 | +0.02(+0.19%) |
Jul 12, 2010 | 9.436 | 9.471 | 9.361 | 9.392 | 24,289,226 | +0.00(+0.00%) |
Jul 09, 2010 | 9.392 | 9.471 | 9.330 | 9.392 | 34,085,924 | -0.01(-0.09%) |
Jul 08, 2010 | 9.247 | 9.449 | 9.207 | 9.401 | 125,382 | +0.19(+2.01%) |
Jul 07, 2010 | 9.079 | 9.216 | 9.030 | 9.216 | 39,847,640 | +0.16(+1.75%) |
Jul 06, 2010 | 9.039 | 9.127 | 8.991 | 9.057 | 24,030 | +0.10(+1.13%) |
Jul 02, 2010 | 8.956 | 8.995 | 8.841 | 8.956 | 25,884,682 | +0.03(+0.35%) |
Jul 01, 2010 | 8.885 | 8.938 | 8.770 | 8.925 | 40,515,068 | +0.09(+1.00%) |
Jun 30, 2010 | 8.819 | 8.929 | 8.779 | 8.836 | 14,022 | +0.06(+0.65%) |
Jun 29, 2010 | 8.806 | 8.933 | 8.753 | 8.779 | 82,176 | +0.09(+1.07%) |
Jun 25, 2010 | 8.687 | 8.717 | 8.612 | 8.687 | 64,596,968 | +0.04(+0.41%) |
Jun 24, 2010 | 8.700 | 8.761 | 8.638 | 8.651 | 680 | -0.07(-0.76%) |
Jun 23, 2010 | 8.757 | 8.788 | 8.691 | 8.717 | 31,509,682 | -0.04(-0.40%) |
Jun 22, 2010 | 8.841 | 8.885 | 8.722 | 8.753 | 39,928 | -0.09(-1.05%) |
Jun 21, 2010 | 8.894 | 8.920 | 8.819 | 8.845 | 28,748,646 | +0.02(+0.20%) |
Jun 18, 2010 | 8.828 | 8.854 | 8.797 | 8.828 | 33,045,398 | +0.01(+0.15%) |
Jun 17, 2010 | 8.731 | 8.823 | 8.713 | 8.814 | 3,957 | +0.07(+0.81%) |
Jun 16, 2010 | 8.722 | 8.779 | 8.709 | 8.744 | 24,798,004 | -0.04(-0.40%) |
Jun 15, 2010 | 8.682 | 8.784 | 8.642 | 8.779 | 680 | +0.15(+1.74%) |
Jun 14, 2010 | 8.929 | 8.929 | 8.629 | 8.629 | 70,171,000 | -0.22(-2.54%) |
Jun 11, 2010 | 8.775 | 8.863 | 8.678 | 8.854 | 51,108,600 | +0.05(+0.55%) |
Jun 10, 2010 | 8.797 | 8.866 | 8.775 | 8.806 | 73,310 | +0.12(+1.35%) |
Jun 09, 2010 | 8.788 | 8.827 | 8.671 | 8.689 | 92,792,176 | -0.06(-0.74%) |
Jun 08, 2010 | 8.637 | 8.784 | 8.589 | 8.754 | 7,845 | +0.16(+1.92%) |
Jun 07, 2010 | 8.736 | 8.762 | 8.589 | 8.589 | 58,654,088 | -0.08(-0.97%) |
Jun 04, 2010 | 8.673 | 8.871 | 8.654 | 8.673 | 69,813,576 | -0.24(-2.65%) |
Jun 03, 2010 | 8.910 | 8.927 | 8.840 | 8.910 | 34,403,736 | +0.08(+0.88%) |
Jun 02, 2010 | 8.775 | 8.840 | 8.736 | 8.832 | 53,195,928 | +0.11(+1.29%) |