Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.667 | 9.667 | 9.463 | 9.667 | 4,393 | +0.00(+0.00%) |
Aug 30, 2010 | 9.628 | 9.667 | 9.549 | 9.667 | 2,408 | +0.00(+0.00%) |
Aug 27, 2010 | 9.667 | 9.667 | 9.431 | 9.667 | 6,237 | +0.24(+2.50%) |
Aug 26, 2010 | 9.423 | 9.449 | 9.305 | 9.431 | 2,937 | +0.31(+3.36%) |
Aug 25, 2010 | 8.975 | 9.353 | 8.975 | 9.125 | 3,605 | -0.02(-0.17%) |
Aug 24, 2010 | 9.070 | 9.140 | 9.070 | 9.140 | 2,003 | -0.26(-2.76%) |
Aug 23, 2010 | 9.298 | 9.431 | 9.298 | 9.400 | 5,441 | +0.12(+1.27%) |
Aug 20, 2010 | 9.046 | 9.431 | 9.046 | 9.282 | 5,782 | +0.24(+2.70%) |
Aug 19, 2010 | 9.038 | 9.038 | 8.998 | 9.038 | 2,640 | +0.08(+0.88%) |
Aug 18, 2010 | 8.967 | 9.180 | 8.960 | 8.960 | 1,876 | -0.01(-0.09%) |
Aug 17, 2010 | 8.991 | 9.038 | 8.952 | 8.967 | 6,734 | -0.07(-0.78%) |
Aug 16, 2010 | 8.991 | 9.038 | 8.991 | 9.038 | 508 | -0.04(-0.39%) |
Aug 13, 2010 | 9.423 | 9.431 | 8.920 | 9.074 | 13,022 | -0.20(-2.16%) |
Aug 12, 2010 | 9.321 | 9.431 | 9.274 | 9.274 | 2,227 | -0.16(-1.67%) |
Aug 10, 2010 | 9.431 | 9.431 | 9.431 | 9.431 | 4,580 | -0.02(-0.17%) |
Aug 09, 2010 | 9.636 | 9.643 | 9.379 | 9.447 | 1,928 | -0.07(-0.74%) |
Aug 06, 2010 | 9.604 | 9.604 | 9.423 | 9.518 | 558 | -0.05(-0.49%) |
Aug 05, 2010 | 9.651 | 9.667 | 9.423 | 9.565 | 2,666 | +0.20(+2.10%) |
Aug 04, 2010 | 9.431 | 9.431 | 9.266 | 9.368 | 1,017 | +0.03(+0.34%) |
Aug 03, 2010 | 9.282 | 9.392 | 9.266 | 9.337 | 5,288 | -0.01(-0.08%) |
Aug 02, 2010 | 9.443 | 9.443 | 9.329 | 9.345 | 5,598 | -0.02(-0.17%) |
Jul 30, 2010 | 9.646 | 9.646 | 9.360 | 9.360 | 718 | -0.12(-1.24%) |
Jul 29, 2010 | 9.447 | 9.620 | 9.329 | 9.478 | 3,366 | +0.03(+0.33%) |
Jul 28, 2010 | 9.510 | 9.518 | 9.431 | 9.447 | 10,512 | -0.06(-0.66%) |
Jul 27, 2010 | 9.541 | 9.643 | 9.510 | 9.510 | 1,272 | +0.00(+0.00%) |
Jul 26, 2010 | 9.580 | 9.730 | 9.423 | 9.510 | 2,137 | -0.02(-0.25%) |
Jul 23, 2010 | 9.753 | 9.753 | 9.337 | 9.533 | 17,398 | +0.02(+0.17%) |
Jul 22, 2010 | 9.801 | 9.801 | 9.510 | 9.518 | 763 | -0.30(-3.04%) |
Jul 20, 2010 | 9.282 | 9.816 | 9.816 | 9.816 | 9,033 | -0.23(-2.27%) |
Jul 19, 2010 | 10.11 | 10.37 | 9.832 | 10.04 | 11,515 | +0.30(+3.06%) |
Jul 15, 2010 | 9.730 | 9.746 | 9.746 | 9.746 | 2,926 | +0.08(+0.85%) |
Jul 14, 2010 | 9.651 | 10.04 | 9.557 | 9.663 | 7,447 | +0.11(+1.19%) |
Jul 13, 2010 | 9.557 | 9.651 | 9.549 | 9.549 | 2,850 | +0.04(+0.41%) |
Jul 12, 2010 | 9.596 | 9.667 | 9.510 | 9.510 | 1,277 | -0.12(-1.22%) |
Jul 09, 2010 | 9.722 | 9.730 | 9.628 | 9.628 | 2,138 | +0.04(+0.41%) |
Jul 08, 2010 | 9.588 | 9.588 | 9.588 | 9.588 | 1,145 | +0.00(+0.00%) |
Jul 07, 2010 | 9.431 | 9.620 | 9.431 | 9.588 | 2,435 | +0.09(+0.99%) |
Jul 06, 2010 | 9.549 | 9.557 | 9.431 | 9.494 | 4,039 | -0.02(-0.17%) |
Jul 02, 2010 | 9.478 | 9.658 | 9.478 | 9.510 | 5,177 | -0.12(-1.22%) |
Jul 01, 2010 | 9.628 | 9.628 | 9.510 | 9.628 | 2,671 | +0.03(+0.33%) |
Jun 30, 2010 | 9.502 | 9.714 | 9.431 | 9.596 | 8,120 | +0.02(+0.16%) |
Jun 29, 2010 | 9.471 | 9.698 | 9.455 | 9.580 | 4,880 | -0.27(-2.71%) |
Jun 25, 2010 | 10.19 | 10.19 | 9.596 | 9.848 | 11,595 | -0.35(-3.39%) |
Jun 24, 2010 | 9.981 | 10.22 | 9.981 | 10.19 | 7,234 | +0.36(+3.68%) |
Jun 23, 2010 | 10.06 | 10.06 | 9.832 | 9.832 | 3,471 | -0.16(-1.57%) |
Jun 22, 2010 | 9.982 | 10.06 | 9.982 | 9.989 | 1,110 | -0.07(-0.70%) |
Jun 21, 2010 | 10.03 | 10.29 | 10.03 | 10.06 | 1,526 | -0.08(-0.78%) |
Jun 18, 2010 | 10.02 | 10.14 | 9.981 | 10.14 | 1,145 | +0.19(+1.90%) |
Jun 17, 2010 | 9.903 | 10.11 | 9.848 | 9.950 | 3,761 | +0.05(+0.48%) |
Jun 16, 2010 | 10.02 | 10.14 | 9.871 | 9.903 | 4,798 | +0.06(+0.64%) |
Jun 15, 2010 | 10.13 | 10.14 | 9.793 | 9.840 | 5,729 | +0.06(+0.56%) |
Jun 14, 2010 | 10.13 | 10.14 | 9.667 | 9.785 | 8,420 | -0.35(-3.49%) |
Jun 11, 2010 | 9.808 | 10.29 | 9.808 | 10.14 | 7,342 | +0.49(+5.05%) |
Jun 10, 2010 | 10.05 | 10.05 | 9.628 | 9.651 | 1,654 | -0.09(-0.97%) |
Jun 09, 2010 | 9.895 | 10.02 | 9.746 | 9.746 | 3,417 | -0.02(-0.24%) |
Jun 08, 2010 | 9.958 | 9.973 | 9.596 | 9.769 | 1,622 | +0.03(+0.32%) |
Jun 07, 2010 | 9.824 | 9.824 | 9.588 | 9.738 | 1,526 | -0.09(-0.88%) |
Jun 04, 2010 | 9.973 | 10.01 | 9.824 | 9.824 | 1,908 | -0.01(-0.08%) |
Jun 03, 2010 | 9.950 | 9.950 | 9.832 | 9.832 | 1,017 | +0.01(+0.08%) |
Jun 02, 2010 | 9.887 | 9.981 | 9.816 | 9.824 | 2,608 | +0.00(+0.00%) |