Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.137 | 9.137 | 8.990 | 9.068 | 50,268 | -0.03(-0.34%) |
Aug 30, 2010 | 9.029 | 9.207 | 9.029 | 9.099 | 38,761 | +0.09(+1.04%) |
Aug 27, 2010 | 8.974 | 9.029 | 8.935 | 9.005 | 17,647 | +0.05(+0.52%) |
Aug 26, 2010 | 8.943 | 9.044 | 8.912 | 8.959 | 27,391 | -0.01(-0.09%) |
Aug 25, 2010 | 8.881 | 9.044 | 8.850 | 8.966 | 31,846 | +0.03(+0.35%) |
Aug 24, 2010 | 9.153 | 9.239 | 8.741 | 8.935 | 71,268 | -0.24(-2.63%) |
Aug 23, 2010 | 9.363 | 9.550 | 9.130 | 9.176 | 47,748 | -0.20(-2.16%) |
Aug 20, 2010 | 9.340 | 9.503 | 9.301 | 9.379 | 80,238 | -0.02(-0.17%) |
Aug 19, 2010 | 9.285 | 9.425 | 9.262 | 9.394 | 31,787 | +0.00(+0.00%) |
Aug 18, 2010 | 9.464 | 9.519 | 9.293 | 9.394 | 48,719 | -0.02(-0.17%) |
Aug 17, 2010 | 9.262 | 9.604 | 9.122 | 9.410 | 38,294 | +0.18(+1.94%) |
Aug 16, 2010 | 9.309 | 9.309 | 9.145 | 9.231 | 34,563 | -0.11(-1.17%) |
Aug 13, 2010 | 9.347 | 9.417 | 9.200 | 9.340 | 65,976 | +0.02(+0.25%) |
Aug 12, 2010 | 9.293 | 9.402 | 9.184 | 9.316 | 74,617 | -0.02(-0.25%) |
Aug 11, 2010 | 9.464 | 9.499 | 9.285 | 9.340 | 76,961 | -0.23(-2.44%) |
Aug 10, 2010 | 9.719 | 9.827 | 9.511 | 9.573 | 57,696 | -0.21(-2.13%) |
Aug 09, 2010 | 9.735 | 9.812 | 9.635 | 9.781 | 19,176 | +0.04(+0.40%) |
Aug 06, 2010 | 9.681 | 9.820 | 9.588 | 9.743 | 89,957 | +0.02(+0.24%) |
Aug 05, 2010 | 9.511 | 9.750 | 9.504 | 9.719 | 107,730 | +0.22(+2.27%) |
Aug 04, 2010 | 9.588 | 9.635 | 9.450 | 9.504 | 60,410 | +0.01(+0.08%) |
Aug 03, 2010 | 9.349 | 9.673 | 9.057 | 9.496 | 184,742 | +0.05(+0.57%) |
Aug 02, 2010 | 9.635 | 9.635 | 9.195 | 9.442 | 123,887 | -0.06(-0.65%) |
Jul 30, 2010 | 8.733 | 9.612 | 8.656 | 9.504 | 78,159 | +0.69(+7.78%) |
Jul 29, 2010 | 8.764 | 8.964 | 8.733 | 8.818 | 63,027 | +0.12(+1.33%) |
Jul 28, 2010 | 8.687 | 8.710 | 8.478 | 8.702 | 68,833 | +0.02(+0.18%) |
Jul 27, 2010 | 8.679 | 8.764 | 8.594 | 8.687 | 55,206 | +0.05(+0.54%) |
Jul 26, 2010 | 8.756 | 8.756 | 8.640 | 8.640 | 8,004 | -0.04(-0.44%) |
Jul 23, 2010 | 8.540 | 8.810 | 8.509 | 8.679 | 44,051 | +0.25(+2.92%) |
Jul 22, 2010 | 8.347 | 8.625 | 8.347 | 8.432 | 26,255 | +0.12(+1.48%) |
Jul 21, 2010 | 8.425 | 8.617 | 8.286 | 8.309 | 41,694 | -0.01(-0.09%) |
Jul 20, 2010 | 7.885 | 8.363 | 7.885 | 8.317 | 141,678 | +0.29(+3.65%) |
Jul 19, 2010 | 7.985 | 8.039 | 7.808 | 8.024 | 41,006 | +0.00(+0.00%) |
Jul 16, 2010 | 8.386 | 8.440 | 7.985 | 8.024 | 79,712 | -0.43(-5.10%) |
Jul 15, 2010 | 8.494 | 8.571 | 8.425 | 8.455 | 65,762 | -0.02(-0.27%) |
Jul 14, 2010 | 8.363 | 8.517 | 8.363 | 8.478 | 577,483 | +0.15(+1.85%) |
Jul 13, 2010 | 8.515 | 8.515 | 8.139 | 8.324 | 163,635 | +0.08(+0.93%) |
Jul 12, 2010 | 7.970 | 8.247 | 7.939 | 8.247 | 65,972 | +0.24(+2.98%) |
Jul 09, 2010 | 7.862 | 8.016 | 7.854 | 8.008 | 36,868 | +0.15(+1.86%) |
Jul 08, 2010 | 7.977 | 7.977 | 7.762 | 7.862 | 106,437 | -0.03(-0.39%) |
Jul 07, 2010 | 7.877 | 7.900 | 7.779 | 7.893 | 212,476 | -0.02(-0.29%) |
Jul 06, 2010 | 8.024 | 8.301 | 7.908 | 7.916 | 63,742 | -0.08(-0.96%) |
Jul 02, 2010 | 8.155 | 8.209 | 7.839 | 7.993 | 47,504 | -0.23(-2.81%) |
Jul 01, 2010 | 8.269 | 8.378 | 8.139 | 8.224 | 215,826 | -0.01(-0.09%) |
Jun 30, 2010 | 8.494 | 8.494 | 8.201 | 8.232 | 197,885 | -0.33(-3.87%) |
Jun 29, 2010 | 8.725 | 8.795 | 8.371 | 8.563 | 182,952 | -0.72(-7.72%) |
Jun 25, 2010 | 9.302 | 9.427 | 9.211 | 9.280 | 120,935 | -0.15(-1.55%) |
Jun 24, 2010 | 9.511 | 9.588 | 9.388 | 9.427 | 49,974 | -0.34(-3.47%) |
Jun 23, 2010 | 9.480 | 9.820 | 9.403 | 9.766 | 46,030 | +0.34(+3.60%) |
Jun 22, 2010 | 9.881 | 9.881 | 9.403 | 9.427 | 106,986 | -0.37(-3.78%) |
Jun 21, 2010 | 10.10 | 10.10 | 9.758 | 9.797 | 23,289 | -0.08(-0.86%) |
Jun 18, 2010 | 10.02 | 10.12 | 9.789 | 9.881 | 124,800 | -0.13(-1.31%) |
Jun 17, 2010 | 9.874 | 10.03 | 9.866 | 10.01 | 62,164 | +0.02(+0.23%) |
Jun 16, 2010 | 9.958 | 10.17 | 9.943 | 9.989 | 74,665 | -0.01(-0.08%) |
Jun 15, 2010 | 9.982 | 10.15 | 9.750 | 9.997 | 57,363 | -0.02(-0.15%) |
Jun 14, 2010 | 9.850 | 10.09 | 9.847 | 10.01 | 126,029 | +0.16(+1.64%) |
Jun 11, 2010 | 9.581 | 9.866 | 9.519 | 9.850 | 56,769 | +0.25(+2.65%) |
Jun 10, 2010 | 9.257 | 9.596 | 9.141 | 9.596 | 76,101 | +0.47(+5.15%) |
Jun 09, 2010 | 9.118 | 9.280 | 9.087 | 9.126 | 38,126 | -0.02(-0.17%) |
Jun 08, 2010 | 8.818 | 9.149 | 8.710 | 9.141 | 85,428 | +0.28(+3.13%) |
Jun 07, 2010 | 9.357 | 9.357 | 8.848 | 8.864 | 94,188 | -0.21(-2.29%) |
Jun 04, 2010 | 8.926 | 9.473 | 8.926 | 9.072 | 66,262 | -0.25(-2.73%) |
Jun 03, 2010 | 9.388 | 9.511 | 9.288 | 9.326 | 67,638 | -0.11(-1.14%) |
Jun 02, 2010 | 9.457 | 9.542 | 9.380 | 9.434 | 63,349 | +0.00(+0.04%) |