Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.718 | 8.847 | 8.562 | 8.755 | 21,035 | +0.06(+0.63%) |
Aug 30, 2010 | 9.086 | 9.197 | 8.672 | 8.700 | 20,957 | -0.46(-5.02%) |
Aug 27, 2010 | 9.003 | 9.187 | 8.819 | 9.160 | 16,996 | +0.31(+3.53%) |
Aug 26, 2010 | 9.197 | 9.279 | 8.838 | 8.847 | 14,857 | -0.43(-4.66%) |
Aug 25, 2010 | 8.645 | 9.298 | 8.645 | 9.279 | 15,339 | +0.54(+6.21%) |
Aug 24, 2010 | 8.792 | 8.948 | 8.507 | 8.737 | 40,778 | -0.14(-1.55%) |
Aug 23, 2010 | 9.399 | 9.399 | 8.847 | 8.875 | 25,190 | -0.48(-5.11%) |
Aug 20, 2010 | 9.252 | 9.417 | 8.967 | 9.353 | 41,235 | +0.09(+0.99%) |
Aug 19, 2010 | 9.978 | 9.978 | 9.261 | 9.261 | 43,628 | -0.80(-7.95%) |
Aug 18, 2010 | 9.647 | 10.12 | 9.335 | 10.06 | 44,676 | +0.43(+4.49%) |
Aug 17, 2010 | 9.270 | 9.702 | 9.252 | 9.629 | 19,133 | +0.51(+5.54%) |
Aug 16, 2010 | 9.289 | 9.445 | 8.985 | 9.123 | 31,178 | -0.20(-2.17%) |
Aug 13, 2010 | 9.518 | 9.748 | 9.289 | 9.325 | 33,600 | -0.26(-2.69%) |
Aug 12, 2010 | 9.408 | 9.730 | 9.408 | 9.583 | 55,340 | -0.06(-0.57%) |
Aug 11, 2010 | 9.785 | 10.08 | 9.472 | 9.638 | 82,736 | -0.36(-3.59%) |
Aug 10, 2010 | 9.951 | 10.12 | 9.721 | 9.997 | 43,269 | -0.06(-0.64%) |
Aug 09, 2010 | 10.03 | 10.11 | 9.656 | 10.06 | 25,949 | +0.17(+1.67%) |
Aug 06, 2010 | 9.859 | 10.11 | 9.555 | 9.895 | 31,057 | -0.06(-0.55%) |
Aug 05, 2010 | 10.36 | 10.36 | 9.951 | 9.951 | 12,611 | -0.59(-5.58%) |
Aug 04, 2010 | 10.46 | 10.76 | 10.39 | 10.54 | 42,201 | +0.18(+1.78%) |
Aug 03, 2010 | 9.905 | 10.80 | 9.785 | 10.36 | 177,492 | +0.42(+4.26%) |
Aug 02, 2010 | 10.02 | 10.02 | 9.656 | 9.932 | 102,282 | +0.14(+1.41%) |
Jul 30, 2010 | 9.491 | 9.905 | 9.491 | 9.794 | 11,260 | +0.09(+0.95%) |
Jul 29, 2010 | 9.739 | 9.886 | 9.382 | 9.702 | 16,872 | +0.06(+0.67%) |
Jul 28, 2010 | 10.23 | 10.23 | 9.574 | 9.638 | 24,188 | -0.62(-6.01%) |
Jul 27, 2010 | 10.35 | 10.47 | 10.08 | 10.25 | 43,248 | +0.06(+0.54%) |
Jul 26, 2010 | 10.11 | 10.29 | 9.987 | 10.20 | 26,351 | +0.20(+2.02%) |
Jul 23, 2010 | 9.712 | 10.12 | 9.546 | 9.997 | 29,848 | +0.20(+2.07%) |
Jul 22, 2010 | 9.546 | 9.859 | 9.546 | 9.794 | 41,167 | +0.44(+4.72%) |
Jul 21, 2010 | 9.601 | 9.730 | 9.289 | 9.353 | 45,260 | -0.15(-1.55%) |
Jul 20, 2010 | 9.095 | 9.518 | 8.902 | 9.500 | 34,683 | +0.29(+3.20%) |
Jul 19, 2010 | 9.160 | 9.289 | 8.865 | 9.206 | 41,037 | +0.07(+0.81%) |
Jul 16, 2010 | 9.730 | 9.804 | 9.132 | 9.132 | 44,547 | -0.72(-7.28%) |
Jul 15, 2010 | 10.05 | 10.05 | 9.712 | 9.850 | 15,535 | -0.15(-1.47%) |
Jul 14, 2010 | 9.684 | 10.04 | 9.684 | 9.997 | 19,219 | +0.24(+2.45%) |
Jul 13, 2010 | 9.564 | 9.758 | 9.399 | 9.758 | 60,468 | +0.38(+4.02%) |
Jul 12, 2010 | 9.583 | 9.638 | 9.362 | 9.380 | 22,033 | -0.27(-2.76%) |
Jul 09, 2010 | 9.408 | 9.822 | 9.408 | 9.647 | 36,697 | +0.21(+2.24%) |
Jul 08, 2010 | 9.620 | 9.693 | 9.408 | 9.436 | 36,471 | -0.10(-1.06%) |
Jul 07, 2010 | 9.233 | 9.583 | 8.967 | 9.537 | 56,382 | +0.38(+4.12%) |
Jul 06, 2010 | 9.629 | 9.629 | 9.151 | 9.160 | 38,050 | -0.27(-2.83%) |
Jul 02, 2010 | 9.666 | 9.730 | 9.335 | 9.426 | 81,742 | -0.13(-1.35%) |
Jul 01, 2010 | 9.371 | 9.693 | 9.316 | 9.555 | 101,197 | +0.24(+2.57%) |
Jun 30, 2010 | 9.997 | 10.07 | 9.270 | 9.316 | 49,333 | -0.65(-6.55%) |
Jun 29, 2010 | 10.47 | 10.47 | 9.886 | 9.969 | 35,998 | -0.73(-6.79%) |
Jun 25, 2010 | 10.01 | 10.73 | 9.932 | 10.70 | 335,072 | +0.77(+7.79%) |
Jun 24, 2010 | 10.04 | 10.33 | 9.923 | 9.923 | 16,816 | -0.22(-2.18%) |
Jun 23, 2010 | 9.831 | 10.17 | 9.675 | 10.14 | 23,208 | +0.28(+2.80%) |
Jun 22, 2010 | 10.32 | 10.40 | 9.859 | 9.868 | 28,507 | -0.39(-3.77%) |
Jun 21, 2010 | 10.47 | 10.71 | 10.17 | 10.25 | 18,488 | -0.05(-0.45%) |
Jun 18, 2010 | 10.34 | 10.36 | 10.12 | 10.30 | 44,355 | +0.05(+0.45%) |
Jun 17, 2010 | 10.40 | 10.40 | 10.12 | 10.25 | 15,842 | -0.03(-0.27%) |
Jun 16, 2010 | 10.52 | 10.52 | 10.17 | 10.28 | 50,796 | -0.35(-3.29%) |
Jun 15, 2010 | 10.24 | 10.81 | 10.05 | 10.63 | 65,122 | +0.39(+3.77%) |
Jun 14, 2010 | 10.40 | 10.82 | 10.18 | 10.24 | 61,263 | -0.16(-1.50%) |
Jun 11, 2010 | 9.739 | 10.47 | 9.528 | 10.40 | 46,205 | +0.54(+5.45%) |
Jun 10, 2010 | 9.822 | 9.951 | 9.472 | 9.863 | 90,841 | +0.23(+2.44%) |
Jun 09, 2010 | 9.684 | 10.02 | 9.463 | 9.629 | 47,032 | +0.06(+0.67%) |
Jun 08, 2010 | 10.19 | 10.19 | 9.353 | 9.564 | 37,960 | -0.33(-3.35%) |
Jun 07, 2010 | 10.97 | 10.97 | 9.886 | 9.895 | 29,016 | -0.49(-4.69%) |
Jun 04, 2010 | 10.88 | 10.98 | 10.36 | 10.38 | 38,016 | -0.72(-6.46%) |
Jun 03, 2010 | 10.99 | 11.16 | 10.86 | 11.10 | 48,985 | +0.06(+0.58%) |
Jun 02, 2010 | 10.17 | 11.04 | 10.17 | 11.04 | 51,248 | +0.56(+5.36%) |