Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.985 | 9.093 | 8.787 | 8.900 | 27,258,202 | -0.17(-1.92%) |
Aug 30, 2010 | 9.082 | 9.155 | 9.051 | 9.074 | 15,397,257 | -0.02(-0.17%) |
Aug 27, 2010 | 9.054 | 9.132 | 8.874 | 9.089 | 15,633,504 | +0.08(+0.86%) |
Aug 26, 2010 | 9.066 | 9.147 | 8.977 | 9.012 | 19,443,678 | -0.03(-0.39%) |
Aug 25, 2010 | 8.752 | 9.093 | 8.714 | 9.047 | 25,572,176 | +0.21(+2.37%) |
Aug 24, 2010 | 9.023 | 9.023 | 8.791 | 8.838 | 35,911,432 | -0.33(-3.63%) |
Aug 23, 2010 | 9.341 | 9.422 | 9.171 | 9.171 | 17,080,914 | -0.14(-1.54%) |
Aug 20, 2010 | 9.302 | 9.337 | 9.202 | 9.314 | 14,092,908 | +0.00(+0.04%) |
Aug 19, 2010 | 9.422 | 9.497 | 9.240 | 9.310 | 17,428,966 | -0.18(-1.88%) |
Aug 18, 2010 | 9.349 | 9.604 | 9.221 | 9.488 | 16,623,094 | +0.08(+0.84%) |
Aug 17, 2010 | 9.267 | 9.523 | 9.233 | 9.409 | 18,154,340 | +0.18(+1.99%) |
Aug 16, 2010 | 9.244 | 9.353 | 9.166 | 9.225 | 19,012,986 | -0.07(-0.71%) |
Aug 13, 2010 | 9.415 | 9.439 | 9.275 | 9.291 | 15,743,920 | -0.18(-1.92%) |
Aug 12, 2010 | 9.415 | 9.531 | 9.395 | 9.473 | 15,446,289 | -0.08(-0.81%) |
Aug 11, 2010 | 9.647 | 9.666 | 9.430 | 9.550 | 23,820,030 | -0.29(-2.91%) |
Aug 10, 2010 | 9.864 | 9.914 | 9.724 | 9.837 | 16,657,145 | -0.10(-1.01%) |
Aug 09, 2010 | 9.833 | 9.961 | 9.833 | 9.937 | 13,372,435 | +0.13(+1.30%) |
Aug 06, 2010 | 9.600 | 9.825 | 9.585 | 9.810 | 19,342,528 | +0.06(+0.60%) |
Aug 05, 2010 | 9.693 | 9.775 | 9.589 | 9.752 | 19,811,020 | +0.00(+0.00%) |
Aug 04, 2010 | 9.620 | 9.775 | 9.562 | 9.752 | 18,927,876 | +0.18(+1.86%) |
Aug 03, 2010 | 9.558 | 9.628 | 9.438 | 9.573 | 18,440,666 | +0.02(+0.16%) |
Aug 02, 2010 | 9.690 | 9.705 | 9.535 | 9.558 | 21,447,062 | -0.02(-0.16%) |
Jul 30, 2010 | 9.419 | 9.612 | 9.342 | 9.573 | 20,353,734 | +0.01(+0.12%) |
Jul 29, 2010 | 9.658 | 9.708 | 9.385 | 9.562 | 17,408,042 | -0.07(-0.68%) |
Jul 28, 2010 | 9.716 | 9.770 | 9.558 | 9.627 | 20,029,036 | -0.07(-0.75%) |
Jul 27, 2010 | 9.858 | 9.858 | 9.612 | 9.700 | 22,322,410 | -0.08(-0.83%) |
Jul 26, 2010 | 9.735 | 9.851 | 9.623 | 9.781 | 25,310,896 | +0.00(+0.04%) |
Jul 23, 2010 | 9.693 | 9.824 | 9.608 | 9.778 | 23,223,698 | +0.09(+0.91%) |
Jul 22, 2010 | 9.550 | 9.731 | 9.381 | 9.689 | 50,417,068 | -0.01(-0.08%) |
Jul 21, 2010 | 9.939 | 10.01 | 9.681 | 9.697 | 31,302,614 | -0.23(-2.33%) |
Jul 20, 2010 | 9.631 | 9.935 | 9.573 | 9.928 | 19,255,188 | +0.11(+1.10%) |
Jul 19, 2010 | 9.778 | 9.905 | 9.662 | 9.820 | 18,869,834 | +0.05(+0.55%) |
Jul 16, 2010 | 10.09 | 10.19 | 9.735 | 9.766 | 25,417,002 | -0.30(-2.99%) |
Jul 15, 2010 | 10.05 | 10.09 | 9.878 | 10.07 | 16,331,523 | +0.05(+0.50%) |
Jul 14, 2010 | 9.962 | 10.07 | 9.920 | 10.02 | 15,465,483 | +0.02(+0.23%) |
Jul 13, 2010 | 9.847 | 10.04 | 9.812 | 9.993 | 20,660,350 | +0.26(+2.65%) |
Jul 12, 2010 | 9.735 | 9.831 | 9.623 | 9.735 | 16,750,551 | -0.01(-0.12%) |
Jul 09, 2010 | 9.585 | 9.762 | 9.570 | 9.747 | 18,396,132 | +0.18(+1.85%) |
Jul 08, 2010 | 9.462 | 9.604 | 9.396 | 9.570 | 27,237,540 | +0.17(+1.80%) |
Jul 07, 2010 | 9.115 | 9.419 | 9.061 | 9.400 | 23,454,740 | +0.30(+3.34%) |
Jul 06, 2010 | 9.469 | 9.512 | 9.042 | 9.096 | 37,958,916 | -0.28(-3.04%) |
Jul 02, 2010 | 9.539 | 9.550 | 9.288 | 9.381 | 21,974,416 | -0.12(-1.26%) |
Jul 01, 2010 | 9.412 | 9.535 | 9.122 | 9.500 | 40,882,048 | +0.14(+1.48%) |
Jun 30, 2010 | 9.662 | 9.751 | 9.350 | 9.361 | 44,036,632 | -0.27(-2.84%) |
Jun 29, 2010 | 10.01 | 10.05 | 9.585 | 9.635 | 49,180,608 | -0.69(-6.71%) |
Jun 25, 2010 | 10.34 | 10.42 | 10.26 | 10.33 | 23,192,288 | +0.05(+0.53%) |
Jun 24, 2010 | 10.44 | 10.51 | 10.25 | 10.27 | 16,819,440 | -0.25(-2.38%) |
Jun 23, 2010 | 10.48 | 10.60 | 10.39 | 10.52 | 20,495,962 | +0.03(+0.33%) |
Jun 22, 2010 | 10.81 | 10.97 | 10.46 | 10.49 | 26,779,194 | -0.30(-2.82%) |
Jun 21, 2010 | 10.88 | 10.98 | 10.73 | 10.79 | 17,183,314 | -0.03(-0.25%) |
Jun 18, 2010 | 10.78 | 10.93 | 10.69 | 10.82 | 24,449,124 | +0.04(+0.39%) |
Jun 17, 2010 | 10.79 | 10.83 | 10.63 | 10.78 | 18,631,958 | -0.00(-0.04%) |
Jun 16, 2010 | 10.72 | 10.85 | 10.64 | 10.78 | 24,620,022 | +0.02(+0.21%) |
Jun 15, 2010 | 10.65 | 10.76 | 10.56 | 10.76 | 22,515,190 | +0.18(+1.71%) |
Jun 14, 2010 | 10.57 | 10.73 | 10.51 | 10.58 | 22,686,840 | +0.12(+1.14%) |
Jun 11, 2010 | 10.31 | 10.48 | 10.30 | 10.46 | 22,421,576 | +0.07(+0.63%) |
Jun 10, 2010 | 10.31 | 10.41 | 10.17 | 10.39 | 24,499,076 | +0.26(+2.55%) |
Jun 09, 2010 | 10.03 | 10.29 | 10.02 | 10.14 | 30,786,992 | +0.18(+1.78%) |
Jun 08, 2010 | 9.855 | 9.982 | 9.708 | 9.959 | 25,790,210 | +0.12(+1.21%) |
Jun 07, 2010 | 10.11 | 10.11 | 9.828 | 9.839 | 25,521,438 | -0.24(-2.34%) |
Jun 04, 2010 | 10.12 | 10.34 | 10.02 | 10.08 | 29,614,310 | -0.27(-2.63%) |
Jun 03, 2010 | 10.22 | 10.37 | 10.19 | 10.35 | 23,956,272 | +0.11(+1.05%) |
Jun 02, 2010 | 9.912 | 10.25 | 9.851 | 10.24 | 25,846,884 | +0.34(+3.42%) |