Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.302 | 8.429 | 8.167 | 8.246 | 37,856,088 | -0.08(-0.96%) |
Aug 30, 2010 | 8.485 | 8.540 | 8.326 | 8.326 | 20,570,856 | -0.17(-2.01%) |
Aug 27, 2010 | 8.413 | 8.572 | 8.190 | 8.497 | 29,285,970 | +0.12(+1.47%) |
Aug 26, 2010 | 8.548 | 8.596 | 8.357 | 8.373 | 31,819,290 | -0.14(-1.68%) |
Aug 25, 2010 | 8.342 | 8.564 | 8.214 | 8.516 | 40,120,924 | +0.09(+1.11%) |
Aug 24, 2010 | 8.604 | 8.668 | 8.421 | 8.423 | 46,862,144 | -0.32(-3.62%) |
Aug 23, 2010 | 8.835 | 8.922 | 8.707 | 8.739 | 33,124,684 | -0.02(-0.27%) |
Aug 20, 2010 | 8.889 | 9.024 | 8.747 | 8.763 | 34,497,048 | -0.21(-2.38%) |
Aug 19, 2010 | 9.040 | 9.182 | 8.921 | 8.976 | 27,772,488 | -0.02(-0.18%) |
Aug 18, 2010 | 8.968 | 9.111 | 8.913 | 8.992 | 15,938,703 | -0.00(-0.04%) |
Aug 17, 2010 | 8.968 | 9.063 | 8.889 | 8.996 | 19,414,276 | +0.14(+1.56%) |
Aug 16, 2010 | 8.779 | 8.984 | 8.716 | 8.858 | 24,268,954 | +0.03(+0.36%) |
Aug 13, 2010 | 8.787 | 8.960 | 8.779 | 8.826 | 20,123,856 | +0.01(+0.09%) |
Aug 12, 2010 | 8.684 | 8.866 | 8.644 | 8.818 | 35,364,464 | -0.04(-0.44%) |
Aug 11, 2010 | 8.984 | 8.984 | 8.779 | 8.857 | 26,280,066 | -0.25(-2.78%) |
Aug 10, 2010 | 9.292 | 9.332 | 8.996 | 9.111 | 31,891,836 | -0.27(-2.86%) |
Aug 09, 2010 | 9.450 | 9.458 | 9.269 | 9.379 | 11,689,996 | +0.02(+0.25%) |
Aug 06, 2010 | 9.245 | 9.379 | 9.213 | 9.356 | 20,109,152 | +0.02(+0.25%) |
Aug 05, 2010 | 9.371 | 9.458 | 9.245 | 9.332 | 18,452,226 | -0.05(-0.51%) |
Aug 04, 2010 | 9.387 | 9.498 | 9.205 | 9.379 | 22,266,194 | +0.04(+0.42%) |
Aug 03, 2010 | 9.379 | 9.411 | 9.205 | 9.340 | 29,916,574 | -0.15(-1.58%) |
Aug 02, 2010 | 9.482 | 9.601 | 9.435 | 9.490 | 25,561,428 | +0.17(+1.78%) |
Jul 30, 2010 | 9.395 | 9.419 | 9.213 | 9.324 | 33,244,692 | -0.11(-1.17%) |
Jul 29, 2010 | 9.759 | 9.790 | 9.308 | 9.435 | 46,022,844 | -0.32(-3.32%) |
Jul 28, 2010 | 9.980 | 9.996 | 9.687 | 9.759 | 23,211,634 | -0.21(-2.06%) |
Jul 27, 2010 | 9.940 | 10.01 | 9.719 | 9.964 | 24,123,804 | +0.04(+0.40%) |
Jul 26, 2010 | 9.869 | 9.984 | 9.711 | 9.925 | 19,796,496 | +0.04(+0.40%) |
Jul 23, 2010 | 9.790 | 9.917 | 9.680 | 9.885 | 17,989,016 | +0.05(+0.48%) |
Jul 22, 2010 | 9.751 | 9.964 | 9.743 | 9.838 | 27,668,656 | +0.20(+2.05%) |
Jul 21, 2010 | 9.956 | 10.04 | 9.616 | 9.640 | 37,868,184 | -0.11(-1.13%) |
Jul 20, 2010 | 9.577 | 9.774 | 9.395 | 9.751 | 28,788,224 | -0.03(-0.31%) |
Jul 19, 2010 | 9.680 | 9.798 | 9.632 | 9.781 | 16,839,648 | +0.15(+1.54%) |
Jul 16, 2010 | 9.814 | 9.838 | 9.624 | 9.632 | 26,040,734 | -0.21(-2.17%) |
Jul 15, 2010 | 9.885 | 9.932 | 9.695 | 9.845 | 24,921,210 | -0.06(-0.56%) |
Jul 14, 2010 | 10.01 | 10.10 | 9.845 | 9.901 | 26,511,844 | +0.01(+0.08%) |
Jul 13, 2010 | 9.877 | 9.972 | 9.845 | 9.893 | 29,392,244 | +0.17(+1.71%) |
Jul 12, 2010 | 9.640 | 9.853 | 9.624 | 9.727 | 17,305,446 | +0.01(+0.08%) |
Jul 09, 2010 | 9.601 | 9.727 | 9.490 | 9.719 | 23,649,784 | +0.15(+1.57%) |
Jul 08, 2010 | 9.719 | 9.725 | 9.415 | 9.569 | 33,439,304 | -0.06(-0.66%) |
Jul 07, 2010 | 9.356 | 9.648 | 9.257 | 9.632 | 33,346,190 | +0.32(+3.48%) |
Jul 06, 2010 | 9.577 | 9.616 | 9.174 | 9.308 | 38,171,196 | -0.17(-1.83%) |
Jul 02, 2010 | 9.506 | 9.569 | 9.292 | 9.482 | 26,834,376 | +0.00(+0.00%) |
Jul 01, 2010 | 9.490 | 9.624 | 9.269 | 9.482 | 34,560,308 | -0.02(-0.17%) |
Jun 30, 2010 | 9.719 | 9.853 | 9.482 | 9.498 | 32,630,150 | -0.24(-2.44%) |
Jun 29, 2010 | 9.996 | 9.996 | 9.680 | 9.735 | 37,261,036 | -0.49(-4.83%) |
Jun 25, 2010 | 10.08 | 10.28 | 9.877 | 10.23 | 61,131,368 | +0.15(+1.45%) |
Jun 24, 2010 | 10.30 | 10.33 | 10.01 | 10.08 | 24,396,942 | -0.28(-2.74%) |
Jun 23, 2010 | 10.37 | 10.51 | 10.19 | 10.37 | 22,192,706 | +0.05(+0.46%) |
Jun 22, 2010 | 10.53 | 10.67 | 10.28 | 10.32 | 20,614,622 | -0.16(-1.51%) |
Jun 21, 2010 | 10.68 | 10.70 | 10.40 | 10.48 | 18,243,466 | -0.06(-0.60%) |
Jun 18, 2010 | 10.59 | 10.67 | 10.47 | 10.54 | 19,374,366 | -0.05(-0.45%) |
Jun 17, 2010 | 10.67 | 10.67 | 10.34 | 10.59 | 19,439,112 | +0.01(+0.07%) |
Jun 16, 2010 | 10.43 | 10.66 | 10.35 | 10.58 | 23,633,590 | +0.10(+0.98%) |
Jun 15, 2010 | 10.04 | 10.51 | 10.00 | 10.48 | 32,078,656 | +0.45(+4.49%) |
Jun 14, 2010 | 10.11 | 10.21 | 10.00 | 10.03 | 21,884,044 | +0.00(+0.00%) |
Jun 11, 2010 | 9.798 | 10.10 | 9.770 | 10.03 | 20,803,906 | +0.13(+1.28%) |
Jun 10, 2010 | 9.766 | 9.980 | 9.735 | 9.901 | 27,749,216 | +0.27(+2.79%) |
Jun 09, 2010 | 9.806 | 10.01 | 9.585 | 9.632 | 24,365,780 | -0.12(-1.22%) |
Jun 08, 2010 | 9.664 | 9.766 | 9.466 | 9.751 | 22,973,592 | +0.13(+1.31%) |
Jun 07, 2010 | 9.972 | 10.06 | 9.616 | 9.624 | 24,049,734 | -0.30(-3.06%) |
Jun 04, 2010 | 10.03 | 10.26 | 9.877 | 9.928 | 26,283,272 | -0.37(-3.57%) |
Jun 03, 2010 | 10.17 | 10.34 | 10.11 | 10.30 | 25,204,046 | +0.14(+1.40%) |
Jun 02, 2010 | 10.01 | 10.17 | 9.901 | 10.15 | 24,764,838 | +0.21(+2.07%) |