Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.109 | 9.227 | 9.075 | 9.172 | 27,204 | +0.01(+0.15%) |
Aug 30, 2010 | 9.151 | 9.255 | 9.130 | 9.158 | 34,453 | -0.04(-0.45%) |
Aug 27, 2010 | 9.199 | 9.199 | 8.957 | 9.199 | 265,981 | +0.15(+1.61%) |
Aug 26, 2010 | 9.158 | 9.206 | 9.047 | 9.054 | 64,671 | -0.07(-0.76%) |
Aug 25, 2010 | 8.908 | 9.123 | 8.887 | 9.123 | 104,871 | +0.12(+1.29%) |
Aug 24, 2010 | 8.901 | 9.019 | 8.811 | 9.007 | 148,686 | -0.00(-0.05%) |
Aug 23, 2010 | 9.076 | 9.104 | 9.005 | 9.012 | 47,197 | -0.05(-0.54%) |
Aug 20, 2010 | 9.019 | 9.070 | 8.977 | 9.061 | 21,819 | -0.02(-0.23%) |
Aug 19, 2010 | 9.297 | 9.297 | 9.045 | 9.081 | 23,751 | -0.24(-2.60%) |
Aug 18, 2010 | 9.310 | 9.366 | 9.254 | 9.324 | 32,702 | +0.00(+0.00%) |
Aug 17, 2010 | 9.262 | 9.373 | 9.165 | 9.324 | 33,049 | +0.22(+2.44%) |
Aug 16, 2010 | 9.137 | 9.162 | 9.019 | 9.102 | 18,432 | +0.01(+0.08%) |
Aug 13, 2010 | 9.095 | 9.155 | 9.095 | 9.095 | 16,555 | -0.01(-0.08%) |
Aug 12, 2010 | 9.172 | 9.179 | 9.056 | 9.102 | 161,426 | -0.12(-1.35%) |
Aug 11, 2010 | 9.213 | 9.344 | 9.185 | 9.227 | 42,541 | -0.22(-2.35%) |
Aug 10, 2010 | 9.519 | 9.559 | 9.366 | 9.449 | 44,485 | -0.11(-1.16%) |
Aug 09, 2010 | 9.491 | 9.587 | 9.442 | 9.560 | 101,307 | +0.10(+1.10%) |
Aug 06, 2010 | 9.456 | 9.464 | 9.303 | 9.456 | 120,237 | -0.03(-0.37%) |
Aug 05, 2010 | 9.636 | 9.636 | 9.491 | 9.491 | 116,825 | -0.12(-1.23%) |
Aug 04, 2010 | 9.574 | 9.612 | 9.506 | 9.609 | 91,575 | +0.06(+0.58%) |
Aug 03, 2010 | 9.585 | 9.623 | 9.483 | 9.553 | 82,984 | -0.10(-1.01%) |
Aug 02, 2010 | 9.505 | 9.664 | 9.469 | 9.650 | 191,660 | +0.31(+3.34%) |
Jul 30, 2010 | 9.338 | 9.366 | 9.081 | 9.338 | 35,393 | +0.06(+0.60%) |
Jul 29, 2010 | 9.463 | 9.463 | 9.213 | 9.283 | 80,127 | -0.08(-0.82%) |
Jul 28, 2010 | 9.380 | 9.458 | 9.324 | 9.359 | 120,991 | -0.02(-0.22%) |
Jul 27, 2010 | 9.477 | 9.477 | 9.276 | 9.380 | 158,873 | -0.01(-0.09%) |
Jul 26, 2010 | 9.186 | 9.388 | 9.116 | 9.388 | 269,171 | +0.28(+3.06%) |
Jul 23, 2010 | 9.081 | 9.109 | 8.880 | 9.109 | 40,390 | +0.07(+0.77%) |
Jul 22, 2010 | 8.769 | 9.102 | 8.769 | 9.040 | 65,892 | +0.34(+3.91%) |
Jul 21, 2010 | 8.922 | 8.922 | 8.672 | 8.700 | 115,744 | -0.21(-2.34%) |
Jul 20, 2010 | 8.624 | 8.915 | 8.575 | 8.908 | 116,540 | +0.17(+1.99%) |
Jul 19, 2010 | 8.714 | 8.769 | 8.561 | 8.735 | 63,885 | +0.11(+1.29%) |
Jul 16, 2010 | 8.624 | 8.846 | 8.575 | 8.624 | 34,533 | -0.27(-3.04%) |
Jul 15, 2010 | 8.943 | 8.943 | 8.737 | 8.894 | 79,504 | -0.03(-0.31%) |
Jul 14, 2010 | 8.894 | 8.972 | 8.829 | 8.922 | 48,676 | -0.06(-0.62%) |
Jul 13, 2010 | 8.873 | 9.019 | 8.873 | 8.977 | 1,217,080 | +0.22(+2.54%) |
Jul 12, 2010 | 8.735 | 8.762 | 8.672 | 8.755 | 83,924 | +0.01(+0.08%) |
Jul 09, 2010 | 8.748 | 8.753 | 8.644 | 8.748 | 23,062 | +0.12(+1.45%) |
Jul 08, 2010 | 8.630 | 8.711 | 8.499 | 8.624 | 44,377 | +0.10(+1.22%) |
Jul 07, 2010 | 8.131 | 8.523 | 8.131 | 8.520 | 75,783 | +0.39(+4.78%) |
Jul 06, 2010 | 8.436 | 8.447 | 8.055 | 8.131 | 156,214 | -0.17(-2.09%) |
Jul 02, 2010 | 8.304 | 8.568 | 8.297 | 8.304 | 94,685 | -0.17(-1.97%) |
Jul 01, 2010 | 8.506 | 8.528 | 8.284 | 8.472 | 309,000 | -0.01(-0.16%) |
Jun 30, 2010 | 8.624 | 8.721 | 8.485 | 8.485 | 47,102 | -0.10(-1.21%) |
Jun 29, 2010 | 8.589 | 8.741 | 8.540 | 8.589 | 144 | -0.44(-4.92%) |
Jun 25, 2010 | 9.033 | 9.033 | 8.790 | 9.033 | 151,502 | +0.27(+3.09%) |
Jun 24, 2010 | 8.873 | 8.936 | 8.760 | 8.762 | 229,377 | -0.21(-2.32%) |
Jun 23, 2010 | 8.984 | 9.025 | 8.825 | 8.970 | 43,076 | +0.05(+0.54%) |
Jun 22, 2010 | 9.220 | 9.292 | 8.922 | 8.922 | 130,184 | -0.31(-3.31%) |
Jun 21, 2010 | 9.509 | 9.509 | 9.194 | 9.227 | 172,846 | -0.08(-0.81%) |
Jun 18, 2010 | 9.303 | 9.406 | 9.262 | 9.303 | 88,345 | -0.04(-0.44%) |
Jun 17, 2010 | 9.315 | 9.365 | 9.234 | 9.344 | 57,674 | +0.02(+0.22%) |
Jun 16, 2010 | 9.379 | 9.392 | 9.268 | 9.324 | 145,363 | -0.08(-0.88%) |
Jun 15, 2010 | 9.296 | 9.406 | 9.180 | 9.406 | 152,559 | +0.20(+2.17%) |
Jun 14, 2010 | 9.200 | 9.275 | 9.110 | 9.206 | 154,416 | +0.12(+1.36%) |
Jun 11, 2010 | 8.890 | 9.083 | 8.869 | 9.083 | 31,183 | +0.12(+1.38%) |
Jun 10, 2010 | 8.766 | 8.959 | 8.724 | 8.959 | 49,252 | +0.36(+4.25%) |
Jun 09, 2010 | 8.669 | 8.842 | 8.552 | 8.594 | 57,897 | +0.05(+0.56%) |
Jun 08, 2010 | 8.438 | 8.545 | 8.236 | 8.545 | 358,615 | +0.13(+1.52%) |
Jun 07, 2010 | 8.483 | 8.594 | 8.394 | 8.417 | 18,044 | -0.02(-0.21%) |
Jun 04, 2010 | 8.435 | 8.814 | 8.415 | 8.435 | 99,989 | -0.49(-5.48%) |
Jun 03, 2010 | 8.972 | 9.034 | 8.883 | 8.924 | 47,074 | -0.07(-0.77%) |
Jun 02, 2010 | 8.862 | 8.993 | 8.745 | 8.993 | 145,685 | +0.21(+2.43%) |