Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.769 | 8.864 | 8.679 | 8.831 | 2,249,346 | +0.08(+0.92%) |
Aug 30, 2010 | 8.727 | 8.869 | 8.698 | 8.750 | 2,491,645 | -0.07(-0.81%) |
Aug 27, 2010 | 8.689 | 8.850 | 8.532 | 8.822 | 1,522,293 | +0.22(+2.54%) |
Aug 26, 2010 | 8.551 | 8.641 | 8.532 | 8.603 | 1,695,069 | +0.06(+0.72%) |
Aug 25, 2010 | 8.565 | 8.589 | 8.456 | 8.542 | 1,545,486 | -0.11(-1.26%) |
Aug 24, 2010 | 8.836 | 8.836 | 8.646 | 8.651 | 1,069,620 | -0.28(-3.14%) |
Aug 23, 2010 | 9.092 | 9.126 | 8.902 | 8.931 | 711,539 | -0.12(-1.36%) |
Aug 20, 2010 | 9.040 | 9.159 | 8.964 | 9.054 | 866,252 | -0.05(-0.57%) |
Aug 19, 2010 | 9.221 | 9.277 | 9.035 | 9.107 | 1,107,697 | -0.19(-1.99%) |
Aug 18, 2010 | 9.344 | 9.368 | 9.216 | 9.292 | 1,113,154 | -0.04(-0.46%) |
Aug 17, 2010 | 9.330 | 9.415 | 9.287 | 9.334 | 1,018,591 | +0.07(+0.77%) |
Aug 16, 2010 | 9.121 | 9.268 | 9.097 | 9.263 | 803,016 | +0.06(+0.67%) |
Aug 13, 2010 | 9.235 | 9.425 | 9.149 | 9.202 | 906,669 | -0.05(-0.56%) |
Aug 12, 2010 | 9.135 | 9.296 | 9.021 | 9.254 | 584,823 | -0.04(-0.46%) |
Aug 11, 2010 | 9.434 | 9.434 | 9.254 | 9.296 | 1,006,089 | -0.27(-2.78%) |
Aug 10, 2010 | 9.619 | 9.662 | 9.510 | 9.562 | 859,440 | -0.18(-1.80%) |
Aug 09, 2010 | 9.672 | 9.743 | 9.581 | 9.738 | 948,944 | +0.14(+1.48%) |
Aug 06, 2010 | 9.505 | 9.641 | 9.434 | 9.596 | 931,790 | -0.03(-0.30%) |
Aug 05, 2010 | 9.619 | 9.695 | 9.572 | 9.624 | 878,571 | -0.07(-0.73%) |
Aug 04, 2010 | 9.615 | 9.724 | 9.605 | 9.695 | 1,409,354 | +0.12(+1.24%) |
Aug 03, 2010 | 9.676 | 9.719 | 9.415 | 9.577 | 1,224,824 | -0.12(-1.22%) |
Aug 02, 2010 | 9.501 | 9.710 | 9.410 | 9.695 | 1,137,936 | +0.30(+3.24%) |
Jul 30, 2010 | 9.277 | 9.472 | 9.149 | 9.391 | 2,034,407 | +0.02(+0.25%) |
Jul 29, 2010 | 9.985 | 9.985 | 9.192 | 9.368 | 5,954,261 | -0.60(-6.05%) |
Jul 28, 2010 | 9.909 | 10.01 | 9.833 | 9.971 | 1,919,812 | -0.00(-0.05%) |
Jul 27, 2010 | 9.956 | 9.980 | 9.786 | 9.975 | 1,081,269 | +0.02(+0.19%) |
Jul 26, 2010 | 9.956 | 9.980 | 9.871 | 9.956 | 1,124,875 | +0.00(+0.00%) |
Jul 23, 2010 | 9.828 | 9.971 | 9.757 | 9.956 | 1,123,679 | +0.07(+0.72%) |
Jul 22, 2010 | 9.667 | 9.909 | 9.577 | 9.885 | 787,020 | +0.28(+2.92%) |
Jul 21, 2010 | 9.738 | 9.790 | 9.558 | 9.605 | 955,389 | -0.10(-1.03%) |
Jul 20, 2010 | 9.439 | 9.710 | 9.396 | 9.705 | 860,723 | +0.14(+1.49%) |
Jul 19, 2010 | 9.515 | 9.600 | 9.439 | 9.562 | 888,916 | +0.09(+1.00%) |
Jul 16, 2010 | 9.729 | 9.752 | 9.453 | 9.467 | 733,293 | -0.33(-3.39%) |
Jul 15, 2010 | 9.828 | 9.833 | 9.672 | 9.800 | 687,933 | -0.04(-0.39%) |
Jul 14, 2010 | 9.710 | 9.847 | 9.624 | 9.838 | 1,217,998 | +0.13(+1.32%) |
Jul 13, 2010 | 9.653 | 9.757 | 9.581 | 9.710 | 865,565 | +0.13(+1.34%) |
Jul 12, 2010 | 9.520 | 9.619 | 9.429 | 9.581 | 895,700 | +0.00(+0.05%) |
Jul 09, 2010 | 9.496 | 9.610 | 9.420 | 9.577 | 1,262,267 | +0.09(+0.90%) |
Jul 08, 2010 | 9.472 | 9.543 | 9.339 | 9.491 | 1,167,251 | +0.11(+1.22%) |
Jul 07, 2010 | 9.073 | 9.382 | 9.073 | 9.377 | 1,634,902 | +0.35(+3.84%) |
Jul 06, 2010 | 9.126 | 9.235 | 8.898 | 9.031 | 2,214,797 | +0.04(+0.42%) |
Jul 02, 2010 | 9.145 | 9.187 | 8.983 | 8.993 | 1,797,094 | -0.12(-1.30%) |
Jul 01, 2010 | 9.135 | 9.230 | 8.988 | 9.111 | 1,914,145 | -0.04(-0.47%) |
Jun 30, 2010 | 9.102 | 9.330 | 9.059 | 9.154 | 1,643,872 | +0.06(+0.68%) |
Jun 29, 2010 | 9.230 | 9.306 | 9.026 | 9.092 | 1,681,120 | -0.21(-2.25%) |
Jun 25, 2010 | 9.325 | 9.372 | 9.135 | 9.301 | 2,188,248 | -0.02(-0.25%) |
Jun 24, 2010 | 9.349 | 9.515 | 9.206 | 9.325 | 2,226,149 | -0.02(-0.25%) |
Jun 23, 2010 | 9.273 | 9.463 | 9.209 | 9.349 | 1,604,950 | +0.09(+1.03%) |
Jun 22, 2010 | 9.429 | 9.496 | 9.216 | 9.254 | 1,464,862 | -0.14(-1.47%) |
Jun 21, 2010 | 9.491 | 9.565 | 9.339 | 9.391 | 1,397,157 | +0.01(+0.10%) |
Jun 18, 2010 | 9.368 | 9.401 | 9.239 | 9.382 | 1,853,658 | +0.03(+0.36%) |
Jun 17, 2010 | 9.249 | 9.372 | 9.126 | 9.349 | 1,530,975 | +0.14(+1.55%) |
Jun 16, 2010 | 9.164 | 9.306 | 9.135 | 9.206 | 750,042 | +0.01(+0.15%) |
Jun 15, 2010 | 9.016 | 9.239 | 9.016 | 9.192 | 692,870 | +0.21(+2.38%) |
Jun 14, 2010 | 9.059 | 9.187 | 8.955 | 8.978 | 889,317 | +0.01(+0.16%) |
Jun 11, 2010 | 8.760 | 8.978 | 8.627 | 8.964 | 1,268,097 | +0.10(+1.18%) |
Jun 10, 2010 | 8.589 | 8.860 | 8.532 | 8.860 | 1,411,422 | +0.37(+4.36%) |
Jun 09, 2010 | 8.518 | 8.675 | 8.399 | 8.489 | 1,291,901 | +0.08(+0.90%) |
Jun 08, 2010 | 8.418 | 8.499 | 8.295 | 8.413 | 1,353,050 | +0.03(+0.40%) |
Jun 07, 2010 | 8.603 | 8.660 | 8.371 | 8.380 | 1,239,297 | -0.21(-2.49%) |
Jun 04, 2010 | 8.727 | 8.817 | 8.561 | 8.594 | 1,576,169 | -0.25(-2.84%) |
Jun 03, 2010 | 8.736 | 8.950 | 8.665 | 8.845 | 1,280,646 | +0.17(+1.97%) |
Jun 02, 2010 | 8.523 | 8.684 | 8.461 | 8.675 | 2,220,176 | +0.17(+1.95%) |