Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.938 | 9.020 | 8.858 | 8.952 | 48,493 | -0.08(-0.84%) |
Aug 30, 2010 | 9.204 | 9.224 | 9.014 | 9.028 | 4,391,621 | -0.20(-2.18%) |
Aug 27, 2010 | 9.229 | 9.258 | 9.012 | 9.229 | 3,808,037 | +0.17(+1.86%) |
Aug 26, 2010 | 9.095 | 9.197 | 9.039 | 9.060 | 5,286,665 | -0.01(-0.16%) |
Aug 25, 2010 | 9.020 | 9.094 | 8.950 | 9.074 | 50,587 | +0.03(+0.37%) |
Aug 24, 2010 | 9.004 | 9.091 | 8.929 | 9.041 | 676 | -0.08(-0.85%) |
Aug 23, 2010 | 9.204 | 9.295 | 9.114 | 9.118 | 3,007,527 | -0.04(-0.48%) |
Aug 20, 2010 | 9.210 | 9.254 | 9.041 | 9.162 | 3,194,310 | -0.12(-1.35%) |
Aug 19, 2010 | 9.424 | 9.437 | 9.216 | 9.287 | 676 | -0.17(-1.85%) |
Aug 18, 2010 | 9.535 | 9.535 | 9.385 | 9.462 | 2,081,484 | -0.07(-0.70%) |
Aug 17, 2010 | 9.437 | 9.617 | 9.416 | 9.529 | 2,317,655 | +0.16(+1.69%) |
Aug 16, 2010 | 9.368 | 9.420 | 9.312 | 9.370 | 2,445,304 | -0.04(-0.46%) |
Aug 13, 2010 | 9.414 | 9.514 | 9.322 | 9.414 | 3,127,547 | +0.07(+0.71%) |
Aug 12, 2010 | 9.304 | 9.372 | 9.235 | 9.347 | 3,501,747 | -0.04(-0.47%) |
Aug 11, 2010 | 9.537 | 9.612 | 9.383 | 9.391 | 4,172,510 | -0.35(-3.57%) |
Aug 10, 2010 | 9.681 | 9.808 | 9.591 | 9.739 | 2,808,677 | -0.04(-0.36%) |
Aug 09, 2010 | 9.753 | 9.813 | 9.712 | 9.774 | 2,376,366 | +0.06(+0.58%) |
Aug 06, 2010 | 9.718 | 9.789 | 9.581 | 9.718 | 2,627,867 | -0.11(-1.14%) |
Aug 05, 2010 | 9.793 | 9.891 | 9.781 | 9.831 | 2,316,478 | -0.03(-0.34%) |
Aug 04, 2010 | 9.893 | 9.941 | 9.772 | 9.864 | 2,693,708 | -0.01(-0.08%) |
Aug 03, 2010 | 9.935 | 9.945 | 9.839 | 9.872 | 2,887,367 | -0.10(-0.96%) |
Aug 02, 2010 | 9.810 | 9.994 | 9.810 | 9.968 | 2,469,652 | +0.28(+2.86%) |
Jul 30, 2010 | 9.691 | 9.724 | 9.543 | 9.691 | 2,170,569 | +0.01(+0.09%) |
Jul 29, 2010 | 9.870 | 9.893 | 9.583 | 9.683 | 2,735,764 | -0.11(-1.15%) |
Jul 28, 2010 | 9.841 | 9.918 | 9.748 | 9.795 | 3,121,521 | -0.09(-0.89%) |
Jul 27, 2010 | 9.883 | 9.899 | 9.767 | 9.883 | 547 | +0.18(+1.81%) |
Jul 26, 2010 | 9.544 | 9.707 | 9.505 | 9.707 | 2,242,816 | +0.23(+2.39%) |
Jul 23, 2010 | 9.416 | 9.538 | 9.342 | 9.480 | 2,367,335 | +0.07(+0.72%) |
Jul 22, 2010 | 9.394 | 9.493 | 9.369 | 9.412 | 2,837,715 | +0.12(+1.27%) |
Jul 21, 2010 | 9.489 | 9.501 | 9.243 | 9.295 | 2,758,165 | -0.17(-1.77%) |
Jul 20, 2010 | 9.462 | 9.464 | 9.185 | 9.462 | 2,871,316 | +0.12(+1.24%) |
Jul 19, 2010 | 9.324 | 9.371 | 9.206 | 9.346 | 2,229,877 | +0.05(+0.51%) |
Jul 16, 2010 | 9.299 | 9.443 | 9.272 | 9.299 | 3,012,323 | -0.19(-1.98%) |
Jul 15, 2010 | 9.400 | 9.524 | 9.301 | 9.487 | 2,757,802 | +0.06(+0.66%) |
Jul 14, 2010 | 9.431 | 9.528 | 9.357 | 9.425 | 2,437,150 | -0.07(-0.72%) |
Jul 13, 2010 | 9.439 | 9.536 | 9.402 | 9.493 | 2,498,220 | +0.16(+1.75%) |
Jul 12, 2010 | 9.301 | 9.385 | 9.200 | 9.330 | 2,651,201 | -0.03(-0.29%) |
Jul 09, 2010 | 9.357 | 9.385 | 9.249 | 9.357 | 2,301,888 | +0.10(+1.07%) |
Jul 08, 2010 | 9.152 | 9.274 | 9.144 | 9.258 | 2,622,239 | +0.16(+1.75%) |
Jul 07, 2010 | 8.816 | 9.103 | 8.812 | 9.099 | 3,247,457 | +0.26(+2.94%) |
Jul 06, 2010 | 8.862 | 8.905 | 8.732 | 8.839 | 3,334,167 | +0.12(+1.32%) |
Jul 02, 2010 | 8.723 | 8.851 | 8.684 | 8.723 | 2,669,138 | -0.05(-0.52%) |
Jul 01, 2010 | 8.769 | 8.919 | 8.620 | 8.769 | 4,389,348 | -0.15(-1.71%) |
Jun 30, 2010 | 8.981 | 9.121 | 8.886 | 8.921 | 4,406 | -0.09(-1.03%) |
Jun 29, 2010 | 9.319 | 9.319 | 8.954 | 9.014 | 4,183,791 | -0.31(-3.34%) |
Jun 25, 2010 | 9.326 | 9.401 | 9.119 | 9.326 | 4,834,029 | +0.17(+1.82%) |
Jun 24, 2010 | 9.119 | 9.303 | 9.119 | 9.159 | 3,565,491 | -0.02(-0.22%) |
Jun 23, 2010 | 9.392 | 9.412 | 9.136 | 9.179 | 5,666,971 | -0.20(-2.15%) |
Jun 22, 2010 | 9.724 | 9.740 | 9.355 | 9.381 | 3,645,685 | -0.31(-3.19%) |
Jun 21, 2010 | 9.802 | 9.947 | 9.629 | 9.691 | 3,127,403 | -0.00(-0.04%) |
Jun 18, 2010 | 9.695 | 9.746 | 9.631 | 9.695 | 3,096,735 | -0.02(-0.19%) |
Jun 17, 2010 | 9.695 | 9.744 | 9.565 | 9.713 | 2,686,765 | +0.07(+0.71%) |
Jun 16, 2010 | 9.635 | 9.738 | 9.536 | 9.645 | 3,125,978 | -0.04(-0.36%) |
Jun 15, 2010 | 9.447 | 9.685 | 9.443 | 9.680 | 3,434,427 | +0.27(+2.92%) |
Jun 14, 2010 | 9.414 | 9.548 | 9.390 | 9.406 | 2,601,951 | +0.06(+0.66%) |
Jun 11, 2010 | 9.134 | 9.350 | 9.134 | 9.344 | 2,409,847 | +0.05(+0.53%) |
Jun 10, 2010 | 9.074 | 9.295 | 9.055 | 9.295 | 3,709,659 | +0.38(+4.26%) |
Jun 09, 2010 | 8.938 | 9.076 | 8.874 | 8.915 | 3,010,835 | +0.02(+0.28%) |
Jun 08, 2010 | 8.758 | 8.903 | 8.694 | 8.890 | 5,409,483 | +0.13(+1.51%) |
Jun 07, 2010 | 8.975 | 9.049 | 8.746 | 8.758 | 4,712,104 | -0.19(-2.10%) |
Jun 04, 2010 | 8.946 | 9.231 | 8.874 | 8.946 | 4,589,083 | -0.40(-4.24%) |
Jun 03, 2010 | 9.237 | 9.367 | 9.218 | 9.342 | 2,962,481 | +0.11(+1.18%) |
Jun 02, 2010 | 8.864 | 9.233 | 8.857 | 9.233 | 3,919,501 | +0.40(+4.51%) |