Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.046 | 9.229 | 8.999 | 9.055 | 17,075 | -0.13(-1.43%) |
Aug 30, 2010 | 9.280 | 9.382 | 9.177 | 9.186 | 7,598,829 | -0.14(-1.55%) |
Aug 27, 2010 | 9.255 | 9.340 | 9.004 | 9.331 | 6,253,578 | +0.16(+1.80%) |
Aug 26, 2010 | 9.073 | 9.211 | 9.051 | 9.166 | 9,129,797 | +0.14(+1.58%) |
Aug 25, 2010 | 8.895 | 9.053 | 8.839 | 9.024 | 4,444,830 | +0.04(+0.45%) |
Aug 24, 2010 | 8.928 | 9.048 | 8.815 | 8.984 | 1,038 | -0.09(-0.96%) |
Aug 23, 2010 | 9.255 | 9.329 | 9.068 | 9.071 | 4,066,191 | -0.20(-2.16%) |
Aug 20, 2010 | 9.173 | 9.284 | 9.082 | 9.271 | 5,117,292 | +0.04(+0.43%) |
Aug 19, 2010 | 9.367 | 9.418 | 9.204 | 9.231 | 1,038 | -0.19(-2.03%) |
Aug 18, 2010 | 9.398 | 9.498 | 9.304 | 9.422 | 4,686,049 | +0.00(+0.02%) |
Aug 17, 2010 | 9.266 | 9.513 | 9.237 | 9.420 | 6,475,578 | +0.23(+2.49%) |
Aug 16, 2010 | 9.019 | 9.211 | 8.975 | 9.191 | 4,725,953 | +0.10(+1.15%) |
Aug 13, 2010 | 9.086 | 9.255 | 9.082 | 9.086 | 6,433,239 | -0.18(-1.95%) |
Aug 12, 2010 | 9.275 | 9.342 | 9.231 | 9.266 | 7,336,341 | -0.22(-2.32%) |
Aug 11, 2010 | 9.841 | 9.841 | 9.476 | 9.487 | 831 | -0.53(-5.25%) |
Aug 10, 2010 | 10.02 | 10.08 | 9.898 | 10.01 | 3,663,429 | -0.16(-1.57%) |
Aug 09, 2010 | 10.05 | 10.18 | 10.02 | 10.17 | 4,269,650 | +0.16(+1.58%) |
Aug 06, 2010 | 10.01 | 10.08 | 9.869 | 10.01 | 3,780,804 | -0.05(-0.53%) |
Aug 05, 2010 | 10.05 | 10.12 | 9.994 | 10.07 | 5,511,425 | -0.09(-0.90%) |
Aug 04, 2010 | 10.09 | 10.21 | 10.06 | 10.16 | 5,420,110 | +0.09(+0.93%) |
Aug 03, 2010 | 10.15 | 10.20 | 10.00 | 10.07 | 6,161,845 | -0.11(-1.05%) |
Aug 02, 2010 | 10.14 | 10.24 | 10.08 | 10.17 | 5,286,693 | +0.20(+2.03%) |
Jul 30, 2010 | 9.970 | 10.03 | 9.725 | 9.970 | 5,374,495 | +0.00(+0.04%) |
Jul 29, 2010 | 10.04 | 10.08 | 9.843 | 9.965 | 5,194,928 | -0.02(-0.22%) |
Jul 28, 2010 | 9.987 | 10.07 | 9.926 | 9.987 | 620 | -0.04(-0.38%) |
Jul 27, 2010 | 10.03 | 10.31 | 10.01 | 10.03 | 831 | -0.18(-1.72%) |
Jul 26, 2010 | 10.03 | 10.21 | 9.938 | 10.20 | 6,176,004 | +0.16(+1.64%) |
Jul 23, 2010 | 9.765 | 10.08 | 9.765 | 10.04 | 7,727,513 | +0.26(+2.71%) |
Jul 22, 2010 | 9.591 | 9.780 | 9.562 | 9.772 | 6,464,676 | +0.31(+3.32%) |
Jul 21, 2010 | 9.816 | 9.921 | 9.420 | 9.458 | 11,538,865 | +0.01(+0.09%) |
Jul 20, 2010 | 9.449 | 9.458 | 9.068 | 9.449 | 5,306,757 | +0.19(+2.07%) |
Jul 19, 2010 | 9.195 | 9.286 | 9.100 | 9.258 | 4,205,764 | +0.10(+1.09%) |
Jul 16, 2010 | 9.157 | 9.416 | 9.117 | 9.157 | 4,827,119 | -0.27(-2.83%) |
Jul 15, 2010 | 9.411 | 9.505 | 9.318 | 9.424 | 3,194,054 | +0.00(+0.02%) |
Jul 14, 2010 | 9.364 | 9.513 | 9.329 | 9.422 | 5,111,086 | +0.08(+0.86%) |
Jul 13, 2010 | 9.126 | 9.380 | 9.097 | 9.342 | 4,104,652 | +0.32(+3.53%) |
Jul 12, 2010 | 8.982 | 9.077 | 8.906 | 9.024 | 2,639,677 | -0.02(-0.22%) |
Jul 09, 2010 | 9.044 | 9.093 | 8.982 | 9.044 | 2,732,840 | -0.02(-0.25%) |
Jul 08, 2010 | 9.086 | 9.180 | 8.910 | 9.066 | 6,452,903 | +0.10(+1.14%) |
Jul 07, 2010 | 8.692 | 8.984 | 8.639 | 8.964 | 6,460,529 | +0.31(+3.60%) |
Jul 06, 2010 | 8.859 | 8.859 | 8.554 | 8.652 | 1,325 | -0.02(-0.21%) |
Jul 02, 2010 | 8.670 | 8.901 | 8.603 | 8.670 | 6,846,983 | -0.13(-1.47%) |
Jul 01, 2010 | 8.799 | 8.881 | 8.536 | 8.799 | 7,309,748 | +0.06(+0.66%) |
Jun 30, 2010 | 8.881 | 8.990 | 8.697 | 8.741 | 651 | -0.17(-1.90%) |
Jun 29, 2010 | 9.062 | 9.104 | 8.835 | 8.910 | 4,393,877 | -0.30(-3.31%) |
Jun 25, 2010 | 9.215 | 9.269 | 8.977 | 9.215 | 5,635,387 | +0.10(+1.15%) |
Jun 24, 2010 | 9.217 | 9.320 | 9.091 | 9.111 | 3,783,203 | -0.18(-1.89%) |
Jun 23, 2010 | 9.331 | 9.378 | 9.124 | 9.286 | 3,638,207 | -0.03(-0.31%) |
Jun 22, 2010 | 9.478 | 9.551 | 9.300 | 9.315 | 3,555,411 | -0.16(-1.67%) |
Jun 21, 2010 | 9.622 | 9.698 | 9.402 | 9.473 | 3,928,663 | -0.02(-0.16%) |
Jun 18, 2010 | 9.489 | 9.580 | 9.427 | 9.489 | 3,619,473 | -0.01(-0.07%) |
Jun 17, 2010 | 9.551 | 9.567 | 9.373 | 9.496 | 2,595,693 | +0.00(+0.02%) |
Jun 16, 2010 | 9.493 | 9.561 | 9.442 | 9.493 | 2,972,809 | -0.08(-0.79%) |
Jun 15, 2010 | 9.233 | 9.574 | 9.202 | 9.569 | 6,872,318 | +0.43(+4.72%) |
Jun 14, 2010 | 9.213 | 9.309 | 9.124 | 9.137 | 5,333,724 | +0.01(+0.16%) |
Jun 11, 2010 | 8.898 | 9.125 | 8.898 | 9.123 | 4,528,684 | +0.08(+0.89%) |
Jun 10, 2010 | 8.854 | 9.043 | 8.851 | 9.043 | 4,122,660 | +0.28(+3.20%) |
Jun 09, 2010 | 8.778 | 8.980 | 8.727 | 8.762 | 6,953,027 | +0.05(+0.59%) |
Jun 08, 2010 | 8.858 | 8.925 | 8.542 | 8.711 | 10,335,313 | -0.14(-1.61%) |
Jun 07, 2010 | 9.090 | 9.110 | 8.838 | 8.854 | 6,673,362 | -0.22(-2.43%) |
Jun 04, 2010 | 9.074 | 9.310 | 9.012 | 9.074 | 8,714,504 | -0.32(-3.46%) |
Jun 03, 2010 | 9.352 | 9.448 | 9.308 | 9.399 | 4,881,646 | +0.07(+0.72%) |
Jun 02, 2010 | 9.158 | 9.334 | 9.012 | 9.332 | 8,046,067 | +0.20(+2.19%) |