Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.710 | 8.804 | 8.620 | 8.771 | 2,264,707 | +0.08(+0.92%) |
Aug 30, 2010 | 8.668 | 8.809 | 8.639 | 8.691 | 2,508,660 | -0.07(-0.81%) |
Aug 27, 2010 | 8.630 | 8.790 | 8.474 | 8.762 | 1,532,689 | +0.22(+2.54%) |
Aug 26, 2010 | 8.493 | 8.583 | 8.474 | 8.545 | 1,706,645 | +0.06(+0.72%) |
Aug 25, 2010 | 8.507 | 8.531 | 8.399 | 8.484 | 1,556,041 | -0.11(-1.26%) |
Aug 24, 2010 | 8.776 | 8.776 | 8.587 | 8.592 | 1,076,924 | -0.28(-3.14%) |
Aug 23, 2010 | 9.031 | 9.064 | 8.842 | 8.870 | 716,398 | -0.12(-1.36%) |
Aug 20, 2010 | 8.979 | 9.097 | 8.903 | 8.993 | 872,167 | -0.05(-0.57%) |
Aug 19, 2010 | 9.158 | 9.215 | 8.974 | 9.045 | 1,115,262 | -0.18(-1.99%) |
Aug 18, 2010 | 9.281 | 9.304 | 9.153 | 9.229 | 1,120,756 | -0.04(-0.46%) |
Aug 17, 2010 | 9.266 | 9.351 | 9.224 | 9.271 | 1,025,547 | +0.07(+0.77%) |
Aug 16, 2010 | 9.059 | 9.205 | 9.035 | 9.200 | 808,500 | +0.06(+0.67%) |
Aug 13, 2010 | 9.172 | 9.361 | 9.087 | 9.139 | 912,861 | -0.05(-0.56%) |
Aug 12, 2010 | 9.073 | 9.233 | 8.960 | 9.191 | 588,817 | -0.04(-0.46%) |
Aug 11, 2010 | 9.370 | 9.370 | 9.191 | 9.233 | 1,012,960 | -0.26(-2.78%) |
Aug 10, 2010 | 9.554 | 9.597 | 9.446 | 9.498 | 865,310 | -0.17(-1.80%) |
Aug 09, 2010 | 9.606 | 9.677 | 9.516 | 9.672 | 955,425 | +0.14(+1.48%) |
Aug 06, 2010 | 9.441 | 9.575 | 9.370 | 9.531 | 938,153 | -0.03(-0.30%) |
Aug 05, 2010 | 9.554 | 9.630 | 9.507 | 9.559 | 884,571 | -0.07(-0.73%) |
Aug 04, 2010 | 9.549 | 9.658 | 9.540 | 9.630 | 1,418,978 | +0.12(+1.24%) |
Aug 03, 2010 | 9.611 | 9.653 | 9.351 | 9.512 | 1,233,188 | -0.12(-1.22%) |
Aug 02, 2010 | 9.436 | 9.644 | 9.347 | 9.630 | 1,145,707 | +0.30(+3.24%) |
Jul 30, 2010 | 9.215 | 9.408 | 9.087 | 9.328 | 2,048,300 | +0.02(+0.25%) |
Jul 29, 2010 | 9.917 | 9.917 | 9.130 | 9.304 | 5,994,923 | -0.60(-6.05%) |
Jul 28, 2010 | 9.842 | 9.945 | 9.766 | 9.903 | 1,932,923 | -0.00(-0.05%) |
Jul 27, 2010 | 9.889 | 9.912 | 9.719 | 9.908 | 1,088,653 | +0.02(+0.19%) |
Jul 26, 2010 | 9.889 | 9.912 | 9.804 | 9.889 | 1,132,557 | +0.00(+0.00%) |
Jul 23, 2010 | 9.762 | 9.903 | 9.691 | 9.889 | 1,131,353 | +0.07(+0.72%) |
Jul 22, 2010 | 9.601 | 9.842 | 9.512 | 9.818 | 792,394 | +0.28(+2.92%) |
Jul 21, 2010 | 9.672 | 9.724 | 9.493 | 9.540 | 961,914 | -0.10(-1.03%) |
Jul 20, 2010 | 9.375 | 9.644 | 9.332 | 9.639 | 866,601 | +0.14(+1.49%) |
Jul 19, 2010 | 9.450 | 9.535 | 9.375 | 9.498 | 894,987 | +0.09(+1.00%) |
Jul 16, 2010 | 9.663 | 9.686 | 9.389 | 9.403 | 738,301 | -0.33(-3.39%) |
Jul 15, 2010 | 9.762 | 9.766 | 9.606 | 9.733 | 692,631 | -0.04(-0.39%) |
Jul 14, 2010 | 9.644 | 9.780 | 9.559 | 9.771 | 1,226,315 | +0.13(+1.32%) |
Jul 13, 2010 | 9.587 | 9.691 | 9.516 | 9.644 | 871,476 | +0.13(+1.34%) |
Jul 12, 2010 | 9.455 | 9.554 | 9.365 | 9.516 | 901,817 | +0.00(+0.05%) |
Jul 09, 2010 | 9.431 | 9.545 | 9.356 | 9.512 | 1,270,887 | +0.08(+0.90%) |
Jul 08, 2010 | 9.408 | 9.479 | 9.276 | 9.427 | 1,175,223 | +0.11(+1.22%) |
Jul 07, 2010 | 9.012 | 9.318 | 9.012 | 9.314 | 1,646,067 | +0.34(+3.84%) |
Jul 06, 2010 | 9.064 | 9.172 | 8.837 | 8.969 | 2,229,922 | +0.04(+0.42%) |
Jul 02, 2010 | 9.083 | 9.125 | 8.922 | 8.932 | 1,809,367 | -0.12(-1.30%) |
Jul 01, 2010 | 9.073 | 9.167 | 8.927 | 9.050 | 1,927,217 | -0.04(-0.47%) |
Jun 30, 2010 | 9.040 | 9.266 | 8.998 | 9.092 | 1,655,098 | +0.06(+0.68%) |
Jun 29, 2010 | 9.167 | 9.243 | 8.965 | 9.031 | 1,692,600 | -0.21(-2.25%) |
Jun 25, 2010 | 9.262 | 9.309 | 9.073 | 9.238 | 2,203,192 | -0.02(-0.25%) |
Jun 24, 2010 | 9.285 | 9.450 | 9.144 | 9.262 | 2,241,352 | -0.02(-0.25%) |
Jun 23, 2010 | 9.210 | 9.398 | 9.146 | 9.285 | 1,615,910 | +0.09(+1.03%) |
Jun 22, 2010 | 9.365 | 9.431 | 9.153 | 9.191 | 1,474,866 | -0.14(-1.47%) |
Jun 21, 2010 | 9.427 | 9.500 | 9.276 | 9.328 | 1,406,698 | +0.01(+0.10%) |
Jun 18, 2010 | 9.304 | 9.337 | 9.177 | 9.318 | 1,866,316 | +0.03(+0.36%) |
Jun 17, 2010 | 9.186 | 9.309 | 9.064 | 9.285 | 1,541,430 | +0.14(+1.55%) |
Jun 16, 2010 | 9.101 | 9.243 | 9.073 | 9.144 | 755,164 | +0.01(+0.15%) |
Jun 15, 2010 | 8.955 | 9.177 | 8.955 | 9.130 | 697,601 | +0.21(+2.38%) |
Jun 14, 2010 | 8.998 | 9.125 | 8.894 | 8.917 | 895,390 | +0.01(+0.16%) |
Jun 11, 2010 | 8.701 | 8.917 | 8.569 | 8.903 | 1,276,757 | +0.10(+1.18%) |
Jun 10, 2010 | 8.531 | 8.800 | 8.474 | 8.800 | 1,421,061 | +0.37(+4.36%) |
Jun 09, 2010 | 8.460 | 8.616 | 8.342 | 8.432 | 1,300,724 | +0.08(+0.90%) |
Jun 08, 2010 | 8.361 | 8.441 | 8.238 | 8.356 | 1,362,290 | +0.03(+0.40%) |
Jun 07, 2010 | 8.545 | 8.602 | 8.314 | 8.323 | 1,247,761 | -0.21(-2.49%) |
Jun 04, 2010 | 8.668 | 8.757 | 8.502 | 8.535 | 1,586,933 | -0.25(-2.84%) |
Jun 03, 2010 | 8.677 | 8.889 | 8.606 | 8.785 | 1,289,391 | +0.17(+1.97%) |
Jun 02, 2010 | 8.465 | 8.625 | 8.403 | 8.616 | 2,235,338 | +0.17(+1.95%) |