Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.023 | 9.196 | 8.888 | 9.126 | 1,078,928 | +0.09(+1.01%) |
Aug 30, 2010 | 9.453 | 9.551 | 9.021 | 9.034 | 1,349,704 | -0.49(-5.13%) |
Aug 27, 2010 | 9.387 | 9.543 | 9.244 | 9.522 | 929,570 | +0.22(+2.40%) |
Aug 26, 2010 | 9.427 | 9.493 | 9.286 | 9.299 | 1,170,962 | -0.12(-1.27%) |
Aug 25, 2010 | 9.143 | 9.435 | 9.100 | 9.419 | 1,372,662 | +0.19(+2.01%) |
Aug 24, 2010 | 9.321 | 9.395 | 9.135 | 9.233 | 1,901,957 | -0.25(-2.60%) |
Aug 23, 2010 | 9.705 | 9.825 | 9.474 | 9.480 | 997,014 | -0.16(-1.65%) |
Aug 20, 2010 | 9.488 | 9.652 | 9.347 | 9.639 | 633,529 | +0.10(+1.09%) |
Aug 19, 2010 | 9.729 | 9.793 | 9.506 | 9.535 | 899,975 | -0.25(-2.52%) |
Aug 18, 2010 | 9.424 | 9.902 | 9.310 | 9.782 | 1,708,176 | +0.31(+3.28%) |
Aug 17, 2010 | 9.387 | 9.668 | 9.270 | 9.472 | 1,091,506 | +0.17(+1.85%) |
Aug 16, 2010 | 9.206 | 9.413 | 9.090 | 9.299 | 1,030,868 | +0.01(+0.11%) |
Aug 13, 2010 | 9.458 | 9.493 | 9.206 | 9.289 | 1,195,944 | -0.23(-2.42%) |
Aug 12, 2010 | 9.469 | 9.565 | 9.246 | 9.520 | 1,274,375 | -0.03(-0.33%) |
Aug 11, 2010 | 9.963 | 9.979 | 9.490 | 9.551 | 2,511,459 | -0.62(-6.13%) |
Aug 10, 2010 | 10.40 | 10.46 | 10.01 | 10.17 | 3,459,159 | -0.29(-2.79%) |
Aug 09, 2010 | 10.58 | 10.59 | 10.41 | 10.47 | 1,806,769 | -0.03(-0.30%) |
Aug 06, 2010 | 10.43 | 10.61 | 10.33 | 10.50 | 2,500,099 | -0.01(-0.10%) |
Aug 05, 2010 | 10.48 | 10.57 | 10.35 | 10.51 | 10,049,785 | +0.01(+0.13%) |
Aug 04, 2010 | 10.17 | 10.52 | 10.12 | 10.50 | 1,611,005 | +0.33(+3.21%) |
Aug 03, 2010 | 10.23 | 10.35 | 10.03 | 10.17 | 1,677,402 | -0.18(-1.77%) |
Aug 02, 2010 | 10.48 | 10.55 | 10.24 | 10.35 | 1,915,745 | +0.10(+1.01%) |
Jul 30, 2010 | 10.48 | 10.66 | 10.13 | 10.25 | 6,156,907 | +0.04(+0.39%) |
Jul 29, 2010 | 9.896 | 10.31 | 9.886 | 10.21 | 4,021,540 | +0.60(+6.24%) |
Jul 28, 2010 | 9.780 | 9.856 | 9.456 | 9.610 | 2,431,709 | -0.18(-1.82%) |
Jul 27, 2010 | 9.986 | 10.02 | 9.681 | 9.787 | 856,272 | -0.19(-1.94%) |
Jul 26, 2010 | 9.639 | 9.986 | 9.570 | 9.981 | 1,022,275 | +0.40(+4.21%) |
Jul 23, 2010 | 9.297 | 9.673 | 9.246 | 9.578 | 1,364,943 | +0.23(+2.44%) |
Jul 22, 2010 | 9.294 | 9.557 | 9.161 | 9.350 | 2,623,767 | +0.15(+1.64%) |
Jul 21, 2010 | 8.978 | 9.307 | 8.822 | 9.198 | 1,283,353 | +0.27(+3.06%) |
Jul 20, 2010 | 8.540 | 8.978 | 8.445 | 8.925 | 814,842 | +0.27(+3.06%) |
Jul 19, 2010 | 8.639 | 8.753 | 8.501 | 8.660 | 675,781 | +0.07(+0.87%) |
Jul 16, 2010 | 8.819 | 8.976 | 8.548 | 8.586 | 1,398,420 | -0.32(-3.60%) |
Jul 15, 2010 | 8.899 | 8.925 | 8.732 | 8.907 | 1,105,712 | -0.01(-0.12%) |
Jul 14, 2010 | 8.793 | 8.997 | 8.729 | 8.917 | 677,749 | +0.11(+1.30%) |
Jul 13, 2010 | 8.678 | 8.859 | 8.543 | 8.803 | 1,081,638 | +0.21(+2.50%) |
Jul 12, 2010 | 8.753 | 8.819 | 8.477 | 8.588 | 613,233 | -0.17(-1.91%) |
Jul 09, 2010 | 8.726 | 8.808 | 8.596 | 8.755 | 440,781 | +0.04(+0.43%) |
Jul 08, 2010 | 8.636 | 8.808 | 8.490 | 8.718 | 922,842 | +0.23(+2.69%) |
Jul 07, 2010 | 8.108 | 8.498 | 8.039 | 8.490 | 771,705 | +0.39(+4.85%) |
Jul 06, 2010 | 8.551 | 8.681 | 8.050 | 8.097 | 1,357,058 | -0.29(-3.45%) |
Jul 02, 2010 | 8.501 | 8.501 | 8.211 | 8.387 | 728,974 | -0.11(-1.28%) |
Jul 01, 2010 | 8.355 | 8.559 | 8.060 | 8.495 | 1,109,447 | +0.13(+1.59%) |
Jun 30, 2010 | 8.379 | 8.580 | 8.225 | 8.363 | 736,950 | -0.04(-0.47%) |
Jun 29, 2010 | 8.586 | 8.607 | 8.331 | 8.403 | 1,409,498 | -0.25(-2.94%) |
Jun 25, 2010 | 8.538 | 8.771 | 8.511 | 8.657 | 997,022 | +0.13(+1.52%) |
Jun 24, 2010 | 8.644 | 8.755 | 8.469 | 8.527 | 754,864 | -0.17(-1.92%) |
Jun 23, 2010 | 8.623 | 8.761 | 8.363 | 8.694 | 814,823 | +0.05(+0.63%) |
Jun 22, 2010 | 9.055 | 9.166 | 8.599 | 8.640 | 943,180 | -0.35(-3.91%) |
Jun 21, 2010 | 9.514 | 9.549 | 8.907 | 8.992 | 1,783,709 | -0.38(-4.02%) |
Jun 18, 2010 | 9.445 | 9.543 | 9.310 | 9.368 | 1,390,893 | -0.05(-0.48%) |
Jun 17, 2010 | 9.358 | 9.496 | 9.164 | 9.413 | 1,368,252 | +0.09(+0.97%) |
Jun 16, 2010 | 9.217 | 9.378 | 8.999 | 9.323 | 1,107,246 | +0.03(+0.34%) |
Jun 15, 2010 | 9.244 | 9.326 | 9.037 | 9.291 | 868,857 | +0.07(+0.81%) |
Jun 14, 2010 | 9.007 | 9.334 | 8.970 | 9.217 | 1,837,242 | +0.31(+3.49%) |
Jun 11, 2010 | 8.721 | 8.968 | 8.708 | 8.907 | 941,699 | +0.10(+1.14%) |
Jun 10, 2010 | 8.530 | 8.808 | 8.498 | 8.806 | 1,217,888 | +0.38(+4.57%) |
Jun 09, 2010 | 8.315 | 8.726 | 8.217 | 8.421 | 1,773,231 | +0.17(+2.09%) |
Jun 08, 2010 | 8.365 | 8.472 | 7.971 | 8.249 | 1,707,155 | -0.12(-1.40%) |
Jun 07, 2010 | 8.649 | 8.732 | 8.349 | 8.365 | 1,265,586 | -0.28(-3.19%) |
Jun 04, 2010 | 8.909 | 8.933 | 8.583 | 8.641 | 1,117,384 | -0.45(-4.96%) |
Jun 03, 2010 | 8.875 | 9.106 | 8.795 | 9.092 | 794,353 | +0.28(+3.19%) |
Jun 02, 2010 | 8.750 | 8.811 | 8.554 | 8.811 | 886,923 | +0.16(+1.81%) |