Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.834 | 10.07 | 9.834 | 9.973 | 350,269 | +0.15(+1.50%) |
Aug 30, 2010 | 9.884 | 9.962 | 9.817 | 9.825 | 613,904 | +0.10(+1.08%) |
Aug 27, 2010 | 9.617 | 9.734 | 9.497 | 9.721 | 324,170 | +0.20(+2.12%) |
Aug 26, 2010 | 9.594 | 9.623 | 9.498 | 9.519 | 319,137 | -0.03(-0.28%) |
Aug 25, 2010 | 9.366 | 9.556 | 9.366 | 9.545 | 261,524 | +0.13(+1.35%) |
Aug 24, 2010 | 9.249 | 9.506 | 9.249 | 9.418 | 234,918 | +0.07(+0.70%) |
Aug 23, 2010 | 9.448 | 9.519 | 9.337 | 9.352 | 331,926 | -0.04(-0.37%) |
Aug 20, 2010 | 9.327 | 9.421 | 9.255 | 9.387 | 336,494 | +0.02(+0.23%) |
Aug 19, 2010 | 9.498 | 9.539 | 9.321 | 9.365 | 353,843 | -0.20(-2.11%) |
Aug 18, 2010 | 9.593 | 9.632 | 9.455 | 9.567 | 263,799 | -0.06(-0.64%) |
Aug 17, 2010 | 9.556 | 9.678 | 9.504 | 9.628 | 350,745 | +0.19(+2.05%) |
Aug 16, 2010 | 9.381 | 9.534 | 9.365 | 9.435 | 306,452 | +0.01(+0.14%) |
Aug 13, 2010 | 9.448 | 9.466 | 9.363 | 9.422 | 294,233 | -0.07(-0.79%) |
Aug 12, 2010 | 9.437 | 9.520 | 9.341 | 9.497 | 226,882 | -0.03(-0.28%) |
Aug 11, 2010 | 9.591 | 9.710 | 9.500 | 9.523 | 453,365 | -0.24(-2.43%) |
Aug 10, 2010 | 9.752 | 9.856 | 9.674 | 9.760 | 368,761 | -0.09(-0.93%) |
Aug 09, 2010 | 9.881 | 9.920 | 9.753 | 9.852 | 188,831 | -0.00(-0.04%) |
Aug 06, 2010 | 9.771 | 9.929 | 9.623 | 9.857 | 253,395 | -0.04(-0.44%) |
Aug 05, 2010 | 9.856 | 9.939 | 9.846 | 9.900 | 194,622 | -0.04(-0.35%) |
Aug 04, 2010 | 9.904 | 9.946 | 9.819 | 9.936 | 238,823 | +0.07(+0.71%) |
Aug 03, 2010 | 9.868 | 9.982 | 9.800 | 9.865 | 203,057 | -0.03(-0.31%) |
Aug 02, 2010 | 9.888 | 9.901 | 9.763 | 9.896 | 196,145 | +0.15(+1.58%) |
Jul 30, 2010 | 9.701 | 9.857 | 9.701 | 9.743 | 323,067 | -0.03(-0.27%) |
Jul 29, 2010 | 9.967 | 10.00 | 9.730 | 9.769 | 139,184 | -0.13(-1.29%) |
Jul 28, 2010 | 9.990 | 10.04 | 9.826 | 9.896 | 251,528 | -0.13(-1.27%) |
Jul 27, 2010 | 9.937 | 10.06 | 9.846 | 10.02 | 316,146 | +0.12(+1.20%) |
Jul 26, 2010 | 9.842 | 9.946 | 9.744 | 9.905 | 343,796 | +0.12(+1.26%) |
Jul 23, 2010 | 9.548 | 9.790 | 9.467 | 9.782 | 366,796 | +0.18(+1.87%) |
Jul 22, 2010 | 9.477 | 9.626 | 9.423 | 9.602 | 280,297 | +0.25(+2.67%) |
Jul 21, 2010 | 9.620 | 9.638 | 9.347 | 9.352 | 203,077 | -0.24(-2.51%) |
Jul 20, 2010 | 9.398 | 9.601 | 9.315 | 9.593 | 229,182 | +0.11(+1.11%) |
Jul 19, 2010 | 9.525 | 9.525 | 9.420 | 9.488 | 308,739 | +0.03(+0.32%) |
Jul 16, 2010 | 9.642 | 9.746 | 9.455 | 9.457 | 457,635 | -0.29(-2.93%) |
Jul 15, 2010 | 9.776 | 9.784 | 9.620 | 9.743 | 233,007 | +0.00(+0.05%) |
Jul 14, 2010 | 9.707 | 9.754 | 9.650 | 9.738 | 178,393 | -0.02(-0.22%) |
Jul 13, 2010 | 9.708 | 9.781 | 9.586 | 9.760 | 454,245 | +0.19(+1.97%) |
Jul 12, 2010 | 9.551 | 9.673 | 9.506 | 9.571 | 206,134 | -0.04(-0.41%) |
Jul 09, 2010 | 9.616 | 9.647 | 9.543 | 9.611 | 271,885 | +0.00(+0.05%) |
Jul 08, 2010 | 9.643 | 9.643 | 9.505 | 9.607 | 527,332 | +0.02(+0.18%) |
Jul 07, 2010 | 9.438 | 9.597 | 9.430 | 9.589 | 433,452 | +0.17(+1.82%) |
Jul 06, 2010 | 9.444 | 9.525 | 9.355 | 9.418 | 404,473 | +0.00(+0.00%) |
Jul 05, 2010 | 78,157 | +0.00(+0.00%) | ||||
Jul 02, 2010 | 9.409 | 9.422 | 9.285 | 9.352 | 198,078 | +0.00(+0.00%) |
Jul 01, 2010 | 9.389 | 9.441 | 9.235 | 9.352 | 287,310 | -0.02(-0.23%) |
Jun 30, 2010 | 9.449 | 9.541 | 9.312 | 9.374 | 346,787 | -0.05(-0.51%) |
Jun 29, 2010 | 9.433 | 9.503 | 9.360 | 9.422 | 329,913 | -0.15(-1.60%) |
Jun 28, 2010 | 9.451 | 9.638 | 9.435 | 9.576 | 167,307 | +0.07(+0.78%) |
Jun 25, 2010 | 9.350 | 9.517 | 9.259 | 9.501 | 1,073,840 | +0.21(+2.22%) |
Jun 24, 2010 | 9.233 | 9.402 | 9.230 | 9.295 | 217,690 | -0.01(-0.09%) |
Jun 23, 2010 | 9.397 | 9.397 | 9.257 | 9.304 | 185,747 | -0.08(-0.84%) |
Jun 22, 2010 | 9.596 | 9.648 | 9.367 | 9.383 | 482,203 | -0.18(-1.84%) |
Jun 21, 2010 | 9.720 | 9.720 | 9.514 | 9.558 | 252,289 | -0.05(-0.50%) |
Jun 18, 2010 | 9.713 | 9.713 | 9.588 | 9.607 | 537,573 | -0.04(-0.45%) |
Jun 17, 2010 | 9.567 | 9.658 | 9.557 | 9.650 | 409,153 | +0.16(+1.66%) |
Jun 16, 2010 | 9.386 | 9.534 | 9.323 | 9.492 | 275,312 | +0.04(+0.42%) |
Jun 15, 2010 | 9.391 | 9.471 | 9.328 | 9.453 | 380,303 | +0.17(+1.80%) |
Jun 14, 2010 | 9.362 | 9.362 | 9.167 | 9.286 | 313,403 | +0.00(+0.05%) |
Jun 11, 2010 | 9.118 | 9.282 | 9.032 | 9.282 | 340,003 | +0.05(+0.57%) |
Jun 10, 2010 | 9.141 | 9.242 | 9.071 | 9.229 | 504,127 | +0.27(+2.99%) |
Jun 09, 2010 | 9.170 | 9.170 | 8.923 | 8.962 | 259,244 | -0.11(-1.26%) |
Jun 08, 2010 | 8.943 | 9.115 | 8.907 | 9.076 | 334,550 | +0.16(+1.77%) |
Jun 07, 2010 | 8.957 | 9.084 | 8.907 | 8.918 | 303,466 | +0.01(+0.15%) |
Jun 04, 2010 | 9.141 | 9.191 | 8.879 | 8.905 | 405,783 | -0.43(-4.56%) |
Jun 03, 2010 | 9.263 | 9.335 | 9.153 | 9.330 | 371,483 | +0.12(+1.33%) |
Jun 02, 2010 | 8.984 | 9.207 | 8.945 | 9.207 | 335,742 | +0.23(+2.59%) |