Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.05 | 10.15 | 10.03 | 10.06 | 101,024 | -0.11(-1.06%) |
Aug 30, 2010 | 10.20 | 10.22 | 10.14 | 10.17 | 29,379,836 | +0.02(+0.22%) |
Aug 27, 2010 | 10.16 | 10.23 | 10.08 | 10.14 | 35,038,640 | -0.05(-0.44%) |
Aug 26, 2010 | 10.31 | 10.31 | 10.12 | 10.19 | 221 | -0.11(-1.05%) |
Aug 25, 2010 | 10.22 | 10.32 | 10.14 | 10.30 | 21,786,164 | +0.03(+0.31%) |
Aug 24, 2010 | 10.18 | 10.30 | 10.08 | 10.26 | 19,705 | +0.02(+0.22%) |
Aug 23, 2010 | 10.29 | 10.34 | 10.22 | 10.24 | 27,281,006 | +0.01(+0.09%) |
Aug 20, 2010 | 10.20 | 10.28 | 10.19 | 10.23 | 25,005,002 | -0.02(-0.22%) |
Aug 19, 2010 | 10.33 | 10.34 | 10.16 | 10.26 | 74,357 | -0.08(-0.74%) |
Aug 18, 2010 | 10.30 | 10.35 | 10.26 | 10.33 | 4,216 | +0.00(+0.04%) |
Aug 17, 2010 | 10.24 | 10.36 | 10.15 | 10.33 | 135,358 | +0.14(+1.42%) |
Aug 16, 2010 | 10.07 | 10.18 | 9.981 | 10.18 | 21,936,138 | +0.11(+1.12%) |
Aug 13, 2010 | 10.07 | 10.14 | 10.04 | 10.07 | 14,214,499 | -0.05(-0.45%) |
Aug 12, 2010 | 10.03 | 10.15 | 9.981 | 10.12 | 21,538,726 | +0.00(+0.04%) |
Aug 11, 2010 | 10.08 | 10.22 | 10.08 | 10.11 | 30,263,280 | -0.06(-0.62%) |
Aug 10, 2010 | 10.17 | 10.26 | 10.11 | 10.17 | 7,989 | -0.00(-0.04%) |
Aug 09, 2010 | 10.17 | 10.22 | 10.15 | 10.18 | 15,132,193 | +0.02(+0.22%) |
Aug 06, 2010 | 10.16 | 10.16 | 9.990 | 10.16 | 23,168,790 | +0.09(+0.90%) |
Aug 05, 2010 | 10.02 | 10.09 | 10.01 | 10.07 | 221 | -0.00(-0.04%) |
Aug 04, 2010 | 9.981 | 10.11 | 9.963 | 10.07 | 100,464 | +0.10(+1.04%) |
Aug 03, 2010 | 10.00 | 10.04 | 9.945 | 9.967 | 49,649 | -0.06(-0.58%) |
Aug 02, 2010 | 10.08 | 10.09 | 10.01 | 10.03 | 30,016,860 | +0.04(+0.41%) |
Jul 30, 2010 | 9.964 | 10.03 | 9.832 | 9.985 | 23,375,602 | +0.06(+0.64%) |
Jul 29, 2010 | 9.976 | 10.03 | 9.891 | 9.922 | 12,831 | -0.02(-0.23%) |
Jul 28, 2010 | 9.945 | 9.976 | 9.904 | 9.945 | 5,246 | +0.01(+0.09%) |
Jul 27, 2010 | 9.936 | 9.981 | 9.886 | 9.936 | 12,479 | +0.03(+0.27%) |
Jul 26, 2010 | 9.994 | 10.03 | 9.850 | 9.909 | 41,363,220 | -0.06(-0.59%) |
Jul 23, 2010 | 9.809 | 10.02 | 9.809 | 9.967 | 46,537,188 | +0.12(+1.24%) |
Jul 22, 2010 | 9.724 | 9.864 | 9.652 | 9.846 | 105,740 | +0.20(+2.06%) |
Jul 21, 2010 | 9.778 | 9.778 | 9.580 | 9.647 | 30,110,038 | -0.05(-0.51%) |
Jul 20, 2010 | 9.697 | 9.697 | 9.535 | 9.697 | 23,685,484 | +0.06(+0.65%) |
Jul 19, 2010 | 9.581 | 9.683 | 9.598 | 9.634 | 22,836,192 | +0.05(+0.55%) |
Jul 16, 2010 | 9.581 | 9.670 | 9.512 | 9.581 | 31,281,958 | -0.09(-0.92%) |
Jul 15, 2010 | 9.616 | 9.683 | 9.589 | 9.670 | 24,117,774 | +0.05(+0.52%) |
Jul 14, 2010 | 9.589 | 9.620 | 9.539 | 9.620 | 7,989 | +0.00(+0.05%) |
Jul 13, 2010 | 9.634 | 9.665 | 9.562 | 9.616 | 7,569 | +0.02(+0.19%) |
Jul 12, 2010 | 9.643 | 9.679 | 9.566 | 9.598 | 23,768,758 | +0.00(+0.00%) |
Jul 09, 2010 | 9.598 | 9.679 | 9.535 | 9.598 | 33,355,536 | -0.01(-0.09%) |
Jul 08, 2010 | 9.449 | 9.656 | 9.408 | 9.607 | 122,695 | +0.19(+2.01%) |
Jul 07, 2010 | 9.278 | 9.417 | 9.228 | 9.417 | 38,993,788 | +0.16(+1.75%) |
Jul 06, 2010 | 9.237 | 9.327 | 9.188 | 9.255 | 23,515 | +0.10(+1.13%) |
Jul 02, 2010 | 9.152 | 9.192 | 9.034 | 9.152 | 25,330,028 | +0.03(+0.35%) |
Jul 01, 2010 | 9.079 | 9.134 | 8.962 | 9.120 | 39,646,916 | +0.09(+1.00%) |
Jun 30, 2010 | 9.012 | 9.125 | 8.971 | 9.030 | 13,721 | +0.06(+0.65%) |
Jun 29, 2010 | 8.998 | 9.129 | 8.944 | 8.971 | 80,415 | +0.09(+1.07%) |
Jun 25, 2010 | 8.877 | 8.908 | 8.800 | 8.877 | 63,212,792 | +0.04(+0.41%) |
Jun 24, 2010 | 8.890 | 8.953 | 8.827 | 8.841 | 665 | -0.07(-0.76%) |
Jun 23, 2010 | 8.949 | 8.980 | 8.881 | 8.908 | 30,834,496 | -0.04(-0.40%) |
Jun 22, 2010 | 9.034 | 9.079 | 8.913 | 8.944 | 39,072 | -0.09(-1.05%) |
Jun 21, 2010 | 9.089 | 9.116 | 9.012 | 9.039 | 28,132,624 | +0.02(+0.20%) |
Jun 18, 2010 | 9.021 | 9.048 | 8.989 | 9.021 | 32,337,304 | +0.01(+0.15%) |
Jun 17, 2010 | 8.922 | 9.016 | 8.904 | 9.007 | 3,872 | +0.07(+0.81%) |
Jun 16, 2010 | 8.913 | 8.971 | 8.899 | 8.935 | 24,266,636 | -0.04(-0.40%) |
Jun 15, 2010 | 8.872 | 8.976 | 8.832 | 8.971 | 665 | +0.15(+1.74%) |
Jun 14, 2010 | 9.125 | 9.125 | 8.818 | 8.818 | 68,667,384 | -0.23(-2.54%) |
Jun 11, 2010 | 8.967 | 9.057 | 8.868 | 9.048 | 50,013,448 | +0.05(+0.55%) |
Jun 10, 2010 | 8.990 | 9.060 | 8.967 | 8.998 | 71,740 | +0.12(+1.35%) |
Jun 09, 2010 | 8.981 | 9.021 | 8.861 | 8.879 | 90,803,840 | -0.07(-0.74%) |
Jun 08, 2010 | 8.826 | 8.976 | 8.777 | 8.945 | 7,677 | +0.17(+1.92%) |
Jun 07, 2010 | 8.928 | 8.954 | 8.777 | 8.777 | 57,397,256 | -0.09(-0.97%) |
Jun 04, 2010 | 8.863 | 9.065 | 8.843 | 8.863 | 68,317,616 | -0.24(-2.65%) |
Jun 03, 2010 | 9.105 | 9.122 | 9.034 | 9.105 | 33,666,540 | +0.08(+0.88%) |
Jun 02, 2010 | 8.967 | 9.034 | 8.928 | 9.025 | 52,056,056 | +0.12(+1.29%) |