Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.948 | 10.21 | 9.615 | 9.950 | 833 | +0.09(+0.92%) |
Aug 30, 2010 | 9.787 | 9.938 | 9.727 | 9.859 | 513,749 | +0.02(+0.17%) |
Aug 27, 2010 | 9.842 | 10.46 | 9.420 | 9.842 | 1,143,376 | -0.18(-1.75%) |
Aug 26, 2010 | 9.938 | 10.25 | 9.293 | 10.02 | 2,697 | +1.33(+15.26%) |
Aug 25, 2010 | 8.353 | 8.741 | 8.295 | 8.691 | 2,672 | +0.28(+3.37%) |
Aug 24, 2010 | 8.427 | 8.511 | 8.317 | 8.408 | 10,859 | -0.14(-1.63%) |
Aug 23, 2010 | 8.818 | 8.878 | 8.537 | 8.547 | 325,933 | -0.21(-2.41%) |
Aug 20, 2010 | 8.722 | 8.835 | 8.657 | 8.758 | 364,568 | -0.03(-0.35%) |
Aug 19, 2010 | 8.926 | 8.979 | 8.741 | 8.789 | 9,333 | -0.20(-2.22%) |
Aug 18, 2010 | 8.835 | 9.108 | 8.753 | 8.988 | 41,891 | +0.14(+1.54%) |
Aug 17, 2010 | 8.681 | 8.921 | 8.629 | 8.852 | 6,444 | +0.30(+3.45%) |
Aug 16, 2010 | 8.300 | 8.595 | 8.295 | 8.557 | 400,040 | +0.18(+2.21%) |
Aug 13, 2010 | 8.372 | 8.473 | 8.358 | 8.372 | 387,659 | -0.08(-0.96%) |
Aug 12, 2010 | 8.358 | 8.509 | 8.302 | 8.453 | 333,820 | -0.05(-0.54%) |
Aug 11, 2010 | 8.705 | 8.758 | 8.453 | 8.499 | 11,697 | -0.41(-4.60%) |
Aug 10, 2010 | 9.068 | 9.101 | 8.830 | 8.909 | 4,989 | -0.28(-3.00%) |
Aug 09, 2010 | 9.255 | 9.255 | 9.137 | 9.185 | 292,846 | +0.03(+0.31%) |
Aug 06, 2010 | 9.156 | 9.497 | 9.113 | 9.156 | 342,774 | -0.41(-4.31%) |
Aug 05, 2010 | 9.679 | 9.814 | 9.552 | 9.569 | 255,086 | -0.20(-2.04%) |
Aug 04, 2010 | 9.715 | 9.864 | 9.619 | 9.768 | 535,539 | +0.09(+0.94%) |
Aug 03, 2010 | 9.610 | 9.754 | 9.492 | 9.677 | 417,873 | +0.04(+0.42%) |
Aug 02, 2010 | 9.660 | 9.758 | 9.468 | 9.636 | 314,356 | +0.15(+1.62%) |
Jul 30, 2010 | 9.483 | 9.667 | 9.307 | 9.483 | 244,381 | +0.02(+0.20%) |
Jul 29, 2010 | 9.579 | 9.624 | 9.291 | 9.463 | 257,212 | -0.06(-0.63%) |
Jul 28, 2010 | 9.523 | 9.703 | 9.449 | 9.523 | 4,335 | +0.01(+0.10%) |
Jul 27, 2010 | 9.552 | 9.663 | 9.497 | 9.514 | 672,501 | +0.03(+0.33%) |
Jul 26, 2010 | 9.291 | 9.495 | 9.116 | 9.483 | 614,681 | +0.41(+4.52%) |
Jul 23, 2010 | 8.734 | 9.077 | 8.650 | 9.072 | 483,072 | +0.27(+3.02%) |
Jul 22, 2010 | 8.693 | 8.845 | 8.665 | 8.806 | 716,677 | +0.30(+3.55%) |
Jul 21, 2010 | 8.686 | 8.715 | 8.480 | 8.504 | 388,547 | -0.14(-1.64%) |
Jul 20, 2010 | 8.485 | 8.660 | 8.398 | 8.645 | 406,459 | +0.07(+0.78%) |
Jul 19, 2010 | 8.621 | 8.650 | 8.468 | 8.578 | 343,783 | -0.02(-0.20%) |
Jul 16, 2010 | 8.595 | 9.135 | 8.554 | 8.595 | 869,964 | -0.65(-7.03%) |
Jul 15, 2010 | 9.339 | 9.341 | 9.053 | 9.245 | 410,103 | -0.11(-1.13%) |
Jul 14, 2010 | 9.336 | 9.381 | 9.255 | 9.351 | 437,116 | -0.05(-0.56%) |
Jul 13, 2010 | 9.403 | 9.449 | 9.161 | 9.403 | 10,596 | +0.37(+4.12%) |
Jul 12, 2010 | 9.080 | 9.152 | 8.892 | 9.032 | 739,204 | -0.07(-0.79%) |
Jul 09, 2010 | 9.104 | 9.116 | 8.948 | 9.104 | 385,287 | +0.00(+0.03%) |
Jul 08, 2010 | 9.101 | 9.132 | 8.967 | 9.101 | 409,532 | +0.13(+1.44%) |
Jul 07, 2010 | 8.734 | 8.988 | 8.734 | 8.972 | 686,829 | +0.30(+3.46%) |
Jul 06, 2010 | 8.672 | 8.847 | 8.621 | 8.672 | 5,419 | +0.02(+0.25%) |
Jul 02, 2010 | 8.650 | 8.744 | 8.573 | 8.650 | 309,091 | -0.02(-0.28%) |
Jul 01, 2010 | 8.645 | 8.715 | 8.454 | 8.674 | 551,100 | +0.07(+0.84%) |
Jun 30, 2010 | 8.602 | 8.866 | 8.533 | 8.602 | 10,681 | -0.12(-1.37%) |
Jun 29, 2010 | 8.760 | 8.933 | 8.629 | 8.722 | 714,826 | -0.09(-0.98%) |
Jun 25, 2010 | 8.808 | 8.832 | 8.583 | 8.808 | 479,915 | +0.16(+1.80%) |
Jun 24, 2010 | 8.653 | 8.784 | 8.571 | 8.653 | 630 | -0.09(-1.04%) |
Jun 23, 2010 | 8.665 | 8.830 | 8.569 | 8.744 | 342,458 | +0.04(+0.50%) |
Jun 22, 2010 | 8.701 | 9.084 | 8.686 | 8.701 | 3,089 | -0.24(-2.73%) |
Jun 21, 2010 | 9.115 | 9.191 | 8.861 | 8.945 | 261,693 | -0.04(-0.40%) |
Jun 18, 2010 | 8.981 | 9.079 | 8.895 | 8.981 | 655,048 | -0.02(-0.21%) |
Jun 17, 2010 | 9.000 | 9.100 | 8.899 | 9.000 | 601 | -0.02(-0.27%) |
Jun 16, 2010 | 8.976 | 9.062 | 8.935 | 9.024 | 420,066 | -0.03(-0.29%) |
Jun 15, 2010 | 9.050 | 9.220 | 8.942 | 9.050 | 5,369 | -0.03(-0.32%) |
Jun 14, 2010 | 9.012 | 9.196 | 8.938 | 9.079 | 495,569 | +0.14(+1.58%) |
Jun 11, 2010 | 8.837 | 8.986 | 8.808 | 8.938 | 545,083 | +0.02(+0.21%) |
Jun 10, 2010 | 8.918 | 8.933 | 8.770 | 8.918 | 4,989 | +0.29(+3.33%) |
Jun 09, 2010 | 8.610 | 8.784 | 8.519 | 8.631 | 816,694 | +0.09(+1.09%) |
Jun 08, 2010 | 8.571 | 8.626 | 8.303 | 8.538 | 539,196 | +0.00(+0.06%) |
Jun 07, 2010 | 8.775 | 8.782 | 8.507 | 8.533 | 512,401 | -0.22(-2.52%) |
Jun 04, 2010 | 8.753 | 9.206 | 8.708 | 8.753 | 716,860 | -0.62(-6.64%) |
Jun 03, 2010 | 9.376 | 9.728 | 9.302 | 9.376 | 581,023 | -0.22(-2.25%) |
Jun 02, 2010 | 9.591 | 9.608 | 9.196 | 9.591 | 455,575 | +0.30(+3.27%) |