Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.982 | 10.09 | 9.871 | 9.962 | 251,831 | +0.02(+0.17%) |
Aug 30, 2010 | 10.02 | 10.13 | 9.938 | 9.945 | 224,962 | -0.05(-0.47%) |
Aug 27, 2010 | 9.945 | 9.992 | 9.864 | 9.992 | 245,846 | +0.11(+1.09%) |
Aug 26, 2010 | 9.898 | 9.947 | 9.848 | 9.884 | 159,739 | +0.12(+1.24%) |
Aug 25, 2010 | 9.854 | 9.879 | 9.703 | 9.764 | 192,133 | -0.14(-1.42%) |
Aug 24, 2010 | 9.962 | 9.962 | 9.797 | 9.905 | 168,832 | -0.07(-0.67%) |
Aug 23, 2010 | 9.975 | 9.999 | 9.898 | 9.972 | 310,304 | +0.08(+0.78%) |
Aug 20, 2010 | 9.898 | 9.982 | 9.770 | 9.895 | 221,386 | -0.01(-0.07%) |
Aug 19, 2010 | 9.962 | 9.995 | 9.898 | 9.901 | 178,474 | -0.05(-0.51%) |
Aug 18, 2010 | 9.982 | 9.982 | 9.817 | 9.952 | 241,855 | -0.01(-0.13%) |
Aug 17, 2010 | 9.935 | 10.12 | 9.777 | 9.965 | 466,100 | +0.11(+1.16%) |
Aug 16, 2010 | 9.730 | 9.878 | 9.727 | 9.851 | 364,783 | +0.08(+0.82%) |
Aug 13, 2010 | 9.814 | 9.821 | 9.680 | 9.770 | 770,032 | +0.11(+1.18%) |
Aug 12, 2010 | 9.757 | 9.764 | 9.596 | 9.656 | 1,696,346 | -0.58(-5.67%) |
Aug 11, 2010 | 10.50 | 10.52 | 10.18 | 10.24 | 255,637 | -0.31(-2.96%) |
Aug 10, 2010 | 10.60 | 10.70 | 10.48 | 10.55 | 172,522 | -0.17(-1.57%) |
Aug 09, 2010 | 10.99 | 11.07 | 10.57 | 10.72 | 251,500 | -0.10(-0.93%) |
Aug 06, 2010 | 10.79 | 10.84 | 10.56 | 10.82 | 167,845 | +0.02(+0.21%) |
Aug 05, 2010 | 10.76 | 10.90 | 10.34 | 10.79 | 401,126 | -0.25(-2.25%) |
Aug 04, 2010 | 11.18 | 11.23 | 10.91 | 11.04 | 259,592 | -0.07(-0.63%) |
Aug 03, 2010 | 10.92 | 11.14 | 10.83 | 11.11 | 460,345 | +0.19(+1.77%) |
Aug 02, 2010 | 10.93 | 10.98 | 10.79 | 10.92 | 464,387 | +0.04(+0.33%) |
Jul 30, 2010 | 10.73 | 10.92 | 10.70 | 10.88 | 101,306 | +0.16(+1.47%) |
Jul 29, 2010 | 10.83 | 10.91 | 10.55 | 10.73 | 203,335 | -0.19(-1.71%) |
Jul 28, 2010 | 10.84 | 10.95 | 10.84 | 10.91 | 234,394 | +0.12(+1.13%) |
Jul 27, 2010 | 10.93 | 10.98 | 10.73 | 10.79 | 203,287 | -0.16(-1.44%) |
Jul 26, 2010 | 10.78 | 10.98 | 10.71 | 10.95 | 280,064 | +0.15(+1.37%) |
Jul 23, 2010 | 10.75 | 10.86 | 10.75 | 10.80 | 209,401 | -0.01(-0.06%) |
Jul 22, 2010 | 10.71 | 10.82 | 10.66 | 10.81 | 218,453 | +0.11(+1.01%) |
Jul 21, 2010 | 10.73 | 10.77 | 10.57 | 10.70 | 185,953 | -0.03(-0.31%) |
Jul 20, 2010 | 10.60 | 10.74 | 10.55 | 10.73 | 312,978 | +0.08(+0.77%) |
Jul 19, 2010 | 10.65 | 10.65 | 10.38 | 10.65 | 160,783 | +0.00(+0.03%) |
Jul 16, 2010 | 10.53 | 10.65 | 10.46 | 10.65 | 115,336 | +0.00(+0.00%) |
Jul 15, 2010 | 10.65 | 10.65 | 10.42 | 10.65 | 130,161 | +0.00(+0.00%) |
Jul 14, 2010 | 10.49 | 10.65 | 10.37 | 10.65 | 197,035 | +0.17(+1.63%) |
Jul 13, 2010 | 10.40 | 10.49 | 10.30 | 10.48 | 139,411 | +0.21(+2.01%) |
Jul 12, 2010 | 10.46 | 10.46 | 10.22 | 10.27 | 220,666 | -0.18(-1.73%) |
Jul 09, 2010 | 10.17 | 10.46 | 10.14 | 10.45 | 115,211 | +0.24(+2.35%) |
Jul 08, 2010 | 10.20 | 10.24 | 10.07 | 10.21 | 158,040 | +0.01(+0.06%) |
Jul 07, 2010 | 10.12 | 10.23 | 9.974 | 10.20 | 126,314 | +0.17(+1.67%) |
Jul 06, 2010 | 9.859 | 10.04 | 9.843 | 10.04 | 191,025 | +0.18(+1.80%) |
Jul 02, 2010 | 10.09 | 10.09 | 9.744 | 9.859 | 180,680 | -0.12(-1.22%) |
Jul 01, 2010 | 10.05 | 10.05 | 9.843 | 9.981 | 159,378 | -0.13(-1.27%) |
Jun 30, 2010 | 9.862 | 10.30 | 9.862 | 10.11 | 160,207 | +0.17(+1.68%) |
Jun 29, 2010 | 10.11 | 10.21 | 9.889 | 9.941 | 199,355 | -0.02(-0.23%) |
Jun 25, 2010 | 9.846 | 9.997 | 9.810 | 9.964 | 128,405 | -0.01(-0.07%) |
Jun 24, 2010 | 9.892 | 9.977 | 9.787 | 9.971 | 132,252 | +0.03(+0.30%) |
Jun 23, 2010 | 9.928 | 9.958 | 9.702 | 9.941 | 163,344 | +0.04(+0.40%) |
Jun 22, 2010 | 9.958 | 9.967 | 9.892 | 9.902 | 102,041 | -0.04(-0.43%) |
Jun 21, 2010 | 9.977 | 9.977 | 9.908 | 9.944 | 133,523 | -0.00(-0.03%) |
Jun 18, 2010 | 9.977 | 9.977 | 9.905 | 9.948 | 139,143 | +0.02(+0.23%) |
Jun 17, 2010 | 9.958 | 9.958 | 9.843 | 9.925 | 106,213 | +0.06(+0.63%) |
Jun 16, 2010 | 9.748 | 9.892 | 9.646 | 9.862 | 174,383 | +0.15(+1.59%) |
Jun 15, 2010 | 9.488 | 9.797 | 9.488 | 9.708 | 139,731 | +0.18(+1.93%) |
Jun 14, 2010 | 9.387 | 9.826 | 9.288 | 9.525 | 251,282 | +0.09(+0.97%) |
Jun 11, 2010 | 9.187 | 9.433 | 9.111 | 9.433 | 245,439 | +0.24(+2.61%) |
Jun 10, 2010 | 9.157 | 9.216 | 9.105 | 9.193 | 241,005 | +0.01(+0.14%) |
Jun 09, 2010 | 9.213 | 9.213 | 9.042 | 9.180 | 112,075 | -0.02(-0.25%) |
Jun 08, 2010 | 9.518 | 9.518 | 9.138 | 9.203 | 168,690 | -0.21(-2.20%) |
Jun 07, 2010 | 9.623 | 9.623 | 9.410 | 9.410 | 77,691 | -0.22(-2.28%) |
Jun 04, 2010 | 9.672 | 9.823 | 9.577 | 9.630 | 77,566 | -0.17(-1.77%) |
Jun 03, 2010 | 9.695 | 9.823 | 9.577 | 9.803 | 74,155 | +0.18(+1.88%) |
Jun 02, 2010 | 9.557 | 9.823 | 9.447 | 9.623 | 69,916 | +0.04(+0.45%) |