Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.317 | 8.444 | 8.181 | 8.261 | 37,787,196 | -0.08(-0.96%) |
Aug 30, 2010 | 8.500 | 8.556 | 8.341 | 8.341 | 20,533,420 | -0.17(-2.01%) |
Aug 27, 2010 | 8.428 | 8.588 | 8.205 | 8.512 | 29,232,674 | +0.12(+1.47%) |
Aug 26, 2010 | 8.564 | 8.612 | 8.373 | 8.389 | 31,761,384 | -0.14(-1.68%) |
Aug 25, 2010 | 8.357 | 8.580 | 8.229 | 8.532 | 40,047,908 | +0.09(+1.11%) |
Aug 24, 2010 | 8.620 | 8.683 | 8.436 | 8.438 | 46,776,864 | -0.32(-3.62%) |
Aug 23, 2010 | 8.851 | 8.938 | 8.723 | 8.755 | 33,064,402 | -0.02(-0.27%) |
Aug 20, 2010 | 8.906 | 9.040 | 8.763 | 8.779 | 34,434,272 | -0.21(-2.38%) |
Aug 19, 2010 | 9.056 | 9.198 | 8.937 | 8.993 | 27,721,946 | -0.02(-0.18%) |
Aug 18, 2010 | 8.985 | 9.127 | 8.929 | 9.008 | 15,909,697 | -0.00(-0.04%) |
Aug 17, 2010 | 8.985 | 9.080 | 8.906 | 9.012 | 19,378,946 | +0.14(+1.56%) |
Aug 16, 2010 | 8.795 | 9.001 | 8.731 | 8.874 | 24,224,788 | +0.03(+0.36%) |
Aug 13, 2010 | 8.803 | 8.977 | 8.795 | 8.842 | 20,087,234 | +0.01(+0.09%) |
Aug 12, 2010 | 8.700 | 8.882 | 8.660 | 8.834 | 35,300,108 | -0.04(-0.44%) |
Aug 11, 2010 | 9.001 | 9.001 | 8.795 | 8.873 | 26,232,240 | -0.25(-2.78%) |
Aug 10, 2010 | 9.309 | 9.349 | 9.012 | 9.127 | 31,833,798 | -0.27(-2.86%) |
Aug 09, 2010 | 9.468 | 9.476 | 9.286 | 9.396 | 11,668,723 | +0.02(+0.25%) |
Aug 06, 2010 | 9.262 | 9.396 | 9.230 | 9.373 | 20,072,556 | +0.02(+0.25%) |
Aug 05, 2010 | 9.388 | 9.476 | 9.262 | 9.349 | 18,418,646 | -0.05(-0.51%) |
Aug 04, 2010 | 9.404 | 9.515 | 9.222 | 9.396 | 22,225,674 | +0.04(+0.42%) |
Aug 03, 2010 | 9.396 | 9.428 | 9.222 | 9.357 | 29,862,132 | -0.15(-1.58%) |
Aug 02, 2010 | 9.499 | 9.618 | 9.452 | 9.507 | 25,514,910 | +0.17(+1.78%) |
Jul 30, 2010 | 9.412 | 9.436 | 9.230 | 9.341 | 33,184,194 | -0.11(-1.17%) |
Jul 29, 2010 | 9.776 | 9.808 | 9.325 | 9.452 | 45,939,092 | -0.32(-3.32%) |
Jul 28, 2010 | 9.998 | 10.01 | 9.705 | 9.776 | 23,169,392 | -0.21(-2.06%) |
Jul 27, 2010 | 9.958 | 10.03 | 9.737 | 9.982 | 24,079,904 | +0.04(+0.40%) |
Jul 26, 2010 | 9.887 | 10.00 | 9.729 | 9.943 | 19,760,470 | +0.04(+0.40%) |
Jul 23, 2010 | 9.808 | 9.935 | 9.697 | 9.903 | 17,956,278 | +0.05(+0.48%) |
Jul 22, 2010 | 9.768 | 9.982 | 9.761 | 9.856 | 27,618,304 | +0.20(+2.05%) |
Jul 21, 2010 | 9.974 | 10.06 | 9.634 | 9.658 | 37,799,272 | -0.11(-1.13%) |
Jul 20, 2010 | 9.594 | 9.792 | 9.412 | 9.768 | 28,735,834 | -0.03(-0.31%) |
Jul 19, 2010 | 9.697 | 9.816 | 9.650 | 9.799 | 16,809,002 | +0.15(+1.54%) |
Jul 16, 2010 | 9.832 | 9.856 | 9.642 | 9.650 | 25,993,344 | -0.21(-2.17%) |
Jul 15, 2010 | 9.903 | 9.951 | 9.713 | 9.863 | 24,875,858 | -0.06(-0.56%) |
Jul 14, 2010 | 10.03 | 10.12 | 9.863 | 9.919 | 26,463,598 | +0.01(+0.08%) |
Jul 13, 2010 | 9.895 | 9.990 | 9.863 | 9.911 | 29,338,756 | +0.17(+1.71%) |
Jul 12, 2010 | 9.658 | 9.871 | 9.642 | 9.745 | 17,273,954 | +0.01(+0.08%) |
Jul 09, 2010 | 9.618 | 9.745 | 9.507 | 9.737 | 23,606,744 | +0.15(+1.57%) |
Jul 08, 2010 | 9.737 | 9.743 | 9.432 | 9.586 | 33,378,452 | -0.06(-0.66%) |
Jul 07, 2010 | 9.373 | 9.666 | 9.274 | 9.650 | 33,285,506 | +0.32(+3.48%) |
Jul 06, 2010 | 9.594 | 9.634 | 9.191 | 9.325 | 38,101,732 | -0.17(-1.83%) |
Jul 02, 2010 | 9.523 | 9.586 | 9.309 | 9.499 | 26,785,542 | +0.00(+0.00%) |
Jul 01, 2010 | 9.507 | 9.642 | 9.286 | 9.499 | 34,497,416 | -0.02(-0.17%) |
Jun 30, 2010 | 9.737 | 9.871 | 9.499 | 9.515 | 32,570,768 | -0.24(-2.44%) |
Jun 29, 2010 | 10.01 | 10.01 | 9.697 | 9.753 | 37,193,228 | -0.49(-4.83%) |
Jun 25, 2010 | 10.10 | 10.30 | 9.895 | 10.25 | 61,020,120 | +0.15(+1.45%) |
Jun 24, 2010 | 10.31 | 10.35 | 10.03 | 10.10 | 24,352,544 | -0.28(-2.74%) |
Jun 23, 2010 | 10.39 | 10.53 | 10.21 | 10.39 | 22,152,318 | +0.05(+0.46%) |
Jun 22, 2010 | 10.54 | 10.69 | 10.30 | 10.34 | 20,577,106 | -0.16(-1.51%) |
Jun 21, 2010 | 10.70 | 10.72 | 10.42 | 10.50 | 18,210,266 | -0.06(-0.60%) |
Jun 18, 2010 | 10.61 | 10.69 | 10.49 | 10.56 | 19,339,108 | -0.05(-0.45%) |
Jun 17, 2010 | 10.69 | 10.69 | 10.36 | 10.61 | 19,403,738 | +0.01(+0.08%) |
Jun 16, 2010 | 10.45 | 10.68 | 10.37 | 10.60 | 23,590,580 | +0.10(+0.98%) |
Jun 15, 2010 | 10.06 | 10.53 | 10.02 | 10.50 | 32,020,280 | +0.45(+4.49%) |
Jun 14, 2010 | 10.13 | 10.23 | 10.02 | 10.05 | 21,844,220 | +0.00(+0.00%) |
Jun 11, 2010 | 9.816 | 10.12 | 9.788 | 10.05 | 20,766,048 | +0.13(+1.28%) |
Jun 10, 2010 | 9.784 | 9.998 | 9.753 | 9.919 | 27,698,718 | +0.27(+2.79%) |
Jun 09, 2010 | 9.824 | 10.03 | 9.602 | 9.650 | 24,321,440 | -0.12(-1.22%) |
Jun 08, 2010 | 9.681 | 9.784 | 9.483 | 9.768 | 22,931,784 | +0.13(+1.31%) |
Jun 07, 2010 | 9.990 | 10.08 | 9.634 | 9.642 | 24,005,968 | -0.30(-3.06%) |
Jun 04, 2010 | 10.05 | 10.28 | 9.895 | 9.947 | 26,235,442 | -0.37(-3.57%) |
Jun 03, 2010 | 10.19 | 10.35 | 10.12 | 10.31 | 25,158,178 | +0.14(+1.40%) |
Jun 02, 2010 | 10.03 | 10.19 | 9.919 | 10.17 | 24,719,770 | +0.21(+2.07%) |