Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.678 | 8.806 | 8.522 | 8.715 | 21,132 | +0.05(+0.63%) |
Aug 30, 2010 | 9.044 | 9.154 | 8.632 | 8.660 | 21,055 | -0.46(-5.02%) |
Aug 27, 2010 | 8.962 | 9.145 | 8.779 | 9.117 | 17,075 | +0.31(+3.53%) |
Aug 26, 2010 | 9.154 | 9.236 | 8.797 | 8.806 | 14,926 | -0.43(-4.66%) |
Aug 25, 2010 | 8.605 | 9.255 | 8.605 | 9.236 | 15,410 | +0.54(+6.21%) |
Aug 24, 2010 | 8.751 | 8.907 | 8.467 | 8.696 | 40,968 | -0.14(-1.55%) |
Aug 23, 2010 | 9.355 | 9.355 | 8.806 | 8.834 | 25,308 | -0.48(-5.11%) |
Aug 20, 2010 | 9.209 | 9.374 | 8.925 | 9.310 | 41,426 | +0.09(+0.99%) |
Aug 19, 2010 | 9.932 | 9.932 | 9.218 | 9.218 | 43,831 | -0.80(-7.95%) |
Aug 18, 2010 | 9.602 | 10.07 | 9.291 | 10.01 | 44,884 | +0.43(+4.49%) |
Aug 17, 2010 | 9.227 | 9.657 | 9.209 | 9.584 | 19,222 | +0.50(+5.54%) |
Aug 16, 2010 | 9.245 | 9.401 | 8.943 | 9.081 | 31,323 | -0.20(-2.17%) |
Aug 13, 2010 | 9.474 | 9.703 | 9.245 | 9.282 | 33,757 | -0.26(-2.69%) |
Aug 12, 2010 | 9.364 | 9.685 | 9.364 | 9.538 | 55,597 | -0.05(-0.57%) |
Aug 11, 2010 | 9.740 | 10.03 | 9.429 | 9.593 | 83,121 | -0.36(-3.59%) |
Aug 10, 2010 | 9.905 | 10.07 | 9.676 | 9.950 | 43,470 | -0.06(-0.64%) |
Aug 09, 2010 | 9.987 | 10.06 | 9.612 | 10.01 | 26,070 | +0.16(+1.67%) |
Aug 06, 2010 | 9.813 | 10.06 | 9.511 | 9.850 | 31,201 | -0.05(-0.55%) |
Aug 05, 2010 | 10.31 | 10.31 | 9.905 | 9.905 | 12,669 | -0.59(-5.58%) |
Aug 04, 2010 | 10.41 | 10.71 | 10.34 | 10.49 | 42,398 | +0.18(+1.78%) |
Aug 03, 2010 | 9.859 | 10.75 | 9.740 | 10.31 | 178,318 | +0.42(+4.26%) |
Aug 02, 2010 | 9.969 | 9.969 | 9.612 | 9.886 | 102,759 | +0.14(+1.41%) |
Jul 30, 2010 | 9.447 | 9.859 | 9.447 | 9.749 | 11,313 | +0.09(+0.95%) |
Jul 29, 2010 | 9.694 | 9.840 | 9.338 | 9.657 | 16,951 | +0.06(+0.67%) |
Jul 28, 2010 | 10.18 | 10.18 | 9.529 | 9.593 | 24,301 | -0.61(-6.01%) |
Jul 27, 2010 | 10.30 | 10.42 | 10.03 | 10.21 | 43,450 | +0.05(+0.54%) |
Jul 26, 2010 | 10.06 | 10.24 | 9.941 | 10.15 | 26,473 | +0.20(+2.02%) |
Jul 23, 2010 | 9.667 | 10.07 | 9.502 | 9.950 | 29,987 | +0.20(+2.07%) |
Jul 22, 2010 | 9.502 | 9.813 | 9.502 | 9.749 | 41,359 | +0.44(+4.72%) |
Jul 21, 2010 | 9.557 | 9.685 | 9.245 | 9.310 | 45,471 | -0.15(-1.55%) |
Jul 20, 2010 | 9.053 | 9.474 | 8.861 | 9.456 | 34,845 | +0.29(+3.20%) |
Jul 19, 2010 | 9.117 | 9.245 | 8.824 | 9.163 | 41,228 | +0.07(+0.81%) |
Jul 16, 2010 | 9.685 | 9.758 | 9.090 | 9.090 | 44,754 | -0.71(-7.28%) |
Jul 15, 2010 | 10.01 | 10.01 | 9.667 | 9.804 | 15,607 | -0.15(-1.47%) |
Jul 14, 2010 | 9.639 | 9.996 | 9.639 | 9.950 | 19,308 | +0.24(+2.45%) |
Jul 13, 2010 | 9.520 | 9.712 | 9.355 | 9.712 | 60,749 | +0.38(+4.02%) |
Jul 12, 2010 | 9.538 | 9.593 | 9.319 | 9.337 | 22,135 | -0.27(-2.76%) |
Jul 09, 2010 | 9.364 | 9.776 | 9.364 | 9.602 | 36,868 | +0.21(+2.24%) |
Jul 08, 2010 | 9.575 | 9.648 | 9.364 | 9.392 | 36,641 | -0.10(-1.06%) |
Jul 07, 2010 | 9.191 | 9.538 | 8.925 | 9.493 | 56,644 | +0.38(+4.12%) |
Jul 06, 2010 | 9.584 | 9.584 | 9.108 | 9.117 | 38,227 | -0.27(-2.83%) |
Jul 02, 2010 | 9.621 | 9.685 | 9.291 | 9.383 | 82,123 | -0.13(-1.35%) |
Jul 01, 2010 | 9.328 | 9.648 | 9.273 | 9.511 | 101,668 | +0.24(+2.57%) |
Jun 30, 2010 | 9.950 | 10.02 | 9.227 | 9.273 | 49,563 | -0.65(-6.55%) |
Jun 29, 2010 | 10.43 | 10.43 | 9.840 | 9.923 | 36,165 | -0.72(-6.79%) |
Jun 25, 2010 | 9.959 | 10.68 | 9.886 | 10.65 | 336,632 | +0.77(+7.78%) |
Jun 24, 2010 | 9.996 | 10.28 | 9.877 | 9.877 | 16,894 | -0.22(-2.18%) |
Jun 23, 2010 | 9.786 | 10.12 | 9.630 | 10.10 | 23,316 | +0.27(+2.80%) |
Jun 22, 2010 | 10.27 | 10.35 | 9.813 | 9.822 | 28,640 | -0.38(-3.77%) |
Jun 21, 2010 | 10.43 | 10.66 | 10.12 | 10.21 | 18,574 | -0.05(-0.45%) |
Jun 18, 2010 | 10.29 | 10.32 | 10.07 | 10.25 | 44,562 | +0.05(+0.45%) |
Jun 17, 2010 | 10.35 | 10.35 | 10.07 | 10.21 | 15,916 | -0.03(-0.27%) |
Jun 16, 2010 | 10.47 | 10.47 | 10.12 | 10.23 | 51,032 | -0.35(-3.29%) |
Jun 15, 2010 | 10.20 | 10.76 | 10.01 | 10.58 | 65,425 | +0.38(+3.77%) |
Jun 14, 2010 | 10.35 | 10.77 | 10.13 | 10.20 | 61,548 | -0.16(-1.50%) |
Jun 11, 2010 | 9.694 | 10.42 | 9.483 | 10.35 | 46,420 | +0.54(+5.45%) |
Jun 10, 2010 | 9.776 | 9.905 | 9.429 | 9.818 | 91,264 | +0.23(+2.44%) |
Jun 09, 2010 | 9.639 | 9.978 | 9.419 | 9.584 | 47,251 | +0.06(+0.67%) |
Jun 08, 2010 | 10.15 | 10.15 | 9.310 | 9.520 | 38,137 | -0.33(-3.35%) |
Jun 07, 2010 | 10.92 | 10.92 | 9.840 | 9.850 | 29,151 | -0.49(-4.69%) |
Jun 04, 2010 | 10.83 | 10.93 | 10.32 | 10.33 | 38,193 | -0.71(-6.46%) |
Jun 03, 2010 | 10.94 | 11.10 | 10.81 | 11.05 | 49,213 | +0.06(+0.58%) |
Jun 02, 2010 | 10.12 | 10.98 | 10.12 | 10.98 | 51,487 | +0.56(+5.36%) |