Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.622 | 9.666 | 9.345 | 9.628 | 6,038 | +0.18(+1.93%) |
Aug 30, 2010 | 9.502 | 9.609 | 9.401 | 9.445 | 1,105,029 | -0.11(-1.12%) |
Aug 27, 2010 | 9.477 | 9.552 | 9.269 | 9.552 | 673,844 | +0.11(+1.20%) |
Aug 26, 2010 | 9.603 | 9.647 | 9.376 | 9.439 | 3,057 | -0.14(-1.51%) |
Aug 25, 2010 | 9.257 | 9.615 | 9.219 | 9.584 | 3,027 | +0.26(+2.84%) |
Aug 24, 2010 | 9.200 | 9.426 | 9.087 | 9.319 | 12,299 | -0.01(-0.13%) |
Aug 23, 2010 | 9.552 | 9.590 | 9.319 | 9.332 | 604,065 | -0.18(-1.85%) |
Aug 20, 2010 | 9.483 | 9.540 | 9.382 | 9.508 | 714,342 | -0.02(-0.20%) |
Aug 19, 2010 | 9.785 | 9.848 | 9.527 | 9.527 | 9,185 | -0.31(-3.20%) |
Aug 18, 2010 | 9.873 | 10.02 | 9.678 | 9.842 | 55,678 | -0.01(-0.13%) |
Aug 17, 2010 | 9.653 | 9.898 | 9.571 | 9.854 | 20,727 | +0.31(+3.30%) |
Aug 16, 2010 | 9.326 | 9.622 | 9.250 | 9.540 | 677,077 | +0.14(+1.47%) |
Aug 13, 2010 | 9.401 | 9.546 | 9.401 | 9.401 | 1,144,034 | -0.14(-1.52%) |
Aug 12, 2010 | 9.533 | 9.810 | 9.471 | 9.546 | 1,827 | -0.14(-1.49%) |
Aug 11, 2010 | 9.684 | 9.817 | 9.590 | 9.691 | 1,234,447 | -0.20(-2.04%) |
Aug 10, 2010 | 9.917 | 9.987 | 9.747 | 9.892 | 19,306 | -0.20(-1.93%) |
Aug 09, 2010 | 9.942 | 10.12 | 9.854 | 10.09 | 664,402 | +0.23(+2.36%) |
Aug 06, 2010 | 9.854 | 9.911 | 9.615 | 9.854 | 793,030 | -0.08(-0.76%) |
Aug 05, 2010 | 9.880 | 10.04 | 9.848 | 9.930 | 802,232 | -0.04(-0.44%) |
Aug 04, 2010 | 9.955 | 10.07 | 9.873 | 9.974 | 5,798 | +0.02(+0.19%) |
Aug 03, 2010 | 9.892 | 10.10 | 9.779 | 9.955 | 2,293,367 | +0.02(+0.19%) |
Aug 02, 2010 | 9.911 | 10.04 | 9.810 | 9.936 | 1,828,421 | +0.18(+1.81%) |
Jul 30, 2010 | 9.760 | 9.842 | 9.439 | 9.760 | 2,333,261 | +0.09(+0.98%) |
Jul 29, 2010 | 9.842 | 9.898 | 9.533 | 9.666 | 1,009,113 | -0.04(-0.45%) |
Jul 28, 2010 | 9.710 | 9.817 | 9.622 | 9.710 | 7,124 | +0.00(+0.00%) |
Jul 27, 2010 | 9.766 | 9.861 | 9.590 | 9.710 | 20,779 | +0.00(+0.00%) |
Jul 26, 2010 | 9.489 | 9.722 | 9.389 | 9.710 | 1,465,762 | +0.26(+2.80%) |
Jul 23, 2010 | 9.194 | 9.458 | 9.049 | 9.445 | 1,267,469 | +0.19(+2.04%) |
Jul 22, 2010 | 8.967 | 9.313 | 8.967 | 9.257 | 2,059 | +0.42(+4.70%) |
Jul 21, 2010 | 9.024 | 9.049 | 8.778 | 8.841 | 2,051,367 | -0.09(-1.06%) |
Jul 20, 2010 | 8.671 | 8.948 | 8.539 | 8.936 | 31,352 | +0.16(+1.79%) |
Jul 19, 2010 | 8.734 | 8.803 | 8.627 | 8.778 | 1,198,601 | +0.05(+0.58%) |
Jul 16, 2010 | 8.728 | 8.898 | 8.684 | 8.728 | 2,256,161 | -0.23(-2.53%) |
Jul 15, 2010 | 9.017 | 9.024 | 8.759 | 8.955 | 1,103,754 | -0.05(-0.56%) |
Jul 14, 2010 | 9.175 | 9.187 | 8.955 | 9.005 | 1,721,927 | -0.23(-2.45%) |
Jul 13, 2010 | 9.231 | 9.351 | 9.036 | 9.231 | 12,004 | +0.35(+3.97%) |
Jul 12, 2010 | 8.835 | 9.011 | 8.778 | 8.879 | 957,822 | -0.01(-0.14%) |
Jul 09, 2010 | 8.892 | 8.955 | 8.715 | 8.892 | 1,121,066 | +0.13(+1.44%) |
Jul 08, 2010 | 8.766 | 8.892 | 8.627 | 8.766 | 3,648 | +0.06(+0.72%) |
Jul 07, 2010 | 8.269 | 8.741 | 8.269 | 8.703 | 1,818,510 | +0.50(+6.06%) |
Jul 06, 2010 | 8.206 | 8.709 | 8.143 | 8.206 | 7,613 | -0.27(-3.19%) |
Jul 02, 2010 | 8.476 | 8.797 | 8.350 | 8.476 | 1,610,199 | -0.24(-2.74%) |
Jul 01, 2010 | 8.747 | 8.816 | 8.533 | 8.715 | 1,597,233 | -0.03(-0.36%) |
Jun 30, 2010 | 8.747 | 9.030 | 8.678 | 8.747 | 9,630 | -0.01(-0.07%) |
Jun 29, 2010 | 8.942 | 8.942 | 8.703 | 8.753 | 1,407,994 | -0.41(-4.46%) |
Jun 25, 2010 | 9.162 | 9.250 | 8.879 | 9.162 | 1,263,015 | +0.21(+2.32%) |
Jun 24, 2010 | 8.955 | 9.200 | 8.904 | 8.955 | 718 | -0.21(-2.33%) |
Jun 23, 2010 | 9.156 | 9.301 | 9.030 | 9.168 | 1,003,540 | -0.02(-0.21%) |
Jun 22, 2010 | 9.187 | 9.496 | 9.175 | 9.187 | 3,518 | -0.09(-1.02%) |
Jun 21, 2010 | 9.477 | 9.508 | 9.238 | 9.282 | 1,498,068 | -0.09(-0.94%) |
Jun 18, 2010 | 9.370 | 9.426 | 9.275 | 9.370 | 2,187,551 | -0.01(-0.07%) |
Jun 17, 2010 | 9.376 | 9.439 | 9.181 | 9.376 | 3,524,579 | -0.04(-0.47%) |
Jun 16, 2010 | 9.678 | 9.785 | 9.345 | 9.420 | 3,246,925 | -0.35(-3.54%) |
Jun 15, 2010 | 9.766 | 9.829 | 9.376 | 9.766 | 6,116 | +0.26(+2.78%) |
Jun 14, 2010 | 9.219 | 9.533 | 9.156 | 9.502 | 2,706,247 | +0.33(+3.57%) |
Jun 11, 2010 | 8.879 | 9.187 | 8.741 | 9.175 | 1,327,133 | +0.15(+1.67%) |
Jun 10, 2010 | 9.024 | 9.055 | 8.824 | 9.024 | 5,722 | +0.25(+2.85%) |
Jun 09, 2010 | 8.761 | 8.967 | 8.661 | 8.774 | 1,255,624 | +0.09(+1.01%) |
Jun 08, 2010 | 8.605 | 8.699 | 8.305 | 8.686 | 1,139,102 | +0.10(+1.16%) |
Jun 07, 2010 | 8.699 | 8.905 | 8.568 | 8.586 | 923,720 | -0.09(-1.01%) |
Jun 04, 2010 | 8.674 | 9.017 | 8.661 | 8.674 | 1,564,757 | -0.44(-4.87%) |
Jun 03, 2010 | 9.117 | 9.349 | 9.080 | 9.117 | 5,781 | -0.10(-1.08%) |
Jun 02, 2010 | 9.217 | 9.264 | 8.918 | 9.217 | 1,842,295 | +0.22(+2.43%) |