Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.295 | 9.366 | 9.215 | 9.302 | 5,718 | +0.11(+1.20%) |
Aug 30, 2010 | 9.286 | 9.317 | 9.189 | 9.191 | 2,212,277 | -0.04(-0.42%) |
Aug 27, 2010 | 9.380 | 9.382 | 9.123 | 9.231 | 5,954,295 | +0.11(+1.26%) |
Aug 26, 2010 | 9.116 | 9.166 | 9.023 | 9.116 | 714 | +0.07(+0.79%) |
Aug 25, 2010 | 8.945 | 9.079 | 8.900 | 9.044 | 3,370,428 | -0.03(-0.32%) |
Aug 24, 2010 | 9.033 | 9.120 | 8.989 | 9.074 | 3,654,983 | -0.09(-1.02%) |
Aug 23, 2010 | 9.211 | 9.310 | 9.168 | 9.168 | 2,787,492 | -0.02(-0.18%) |
Aug 20, 2010 | 9.140 | 9.203 | 9.087 | 9.184 | 3,282,886 | -0.16(-1.66%) |
Aug 19, 2010 | 9.555 | 9.568 | 9.263 | 9.340 | 4,312,837 | -0.18(-1.90%) |
Aug 18, 2010 | 9.495 | 9.576 | 9.452 | 9.520 | 2,582,051 | +0.07(+0.73%) |
Aug 17, 2010 | 9.478 | 9.513 | 9.398 | 9.452 | 4,505,505 | +0.06(+0.61%) |
Aug 16, 2010 | 9.356 | 9.456 | 9.330 | 9.394 | 2,732,059 | +0.03(+0.33%) |
Aug 13, 2010 | 9.363 | 9.496 | 9.362 | 9.363 | 3,843,798 | -0.10(-1.04%) |
Aug 12, 2010 | 9.405 | 9.486 | 9.393 | 9.461 | 4,382,152 | +0.04(+0.39%) |
Aug 11, 2010 | 9.568 | 9.568 | 9.395 | 9.425 | 6,113,681 | -0.47(-4.75%) |
Aug 10, 2010 | 9.821 | 9.903 | 9.717 | 9.895 | 9,914 | -0.02(-0.16%) |
Aug 09, 2010 | 9.909 | 9.931 | 9.891 | 9.910 | 1,859,950 | +0.03(+0.31%) |
Aug 06, 2010 | 9.880 | 9.888 | 9.740 | 9.880 | 2,633,159 | +0.02(+0.20%) |
Aug 05, 2010 | 9.824 | 9.863 | 9.745 | 9.860 | 2,464,680 | +0.03(+0.27%) |
Aug 04, 2010 | 9.814 | 9.863 | 9.744 | 9.833 | 3,731,546 | -0.04(-0.45%) |
Aug 03, 2010 | 9.819 | 9.885 | 9.766 | 9.878 | 4,667,765 | -0.01(-0.11%) |
Aug 02, 2010 | 9.796 | 9.922 | 9.778 | 9.889 | 5,334,804 | +0.31(+3.29%) |
Jul 30, 2010 | 9.575 | 9.638 | 9.484 | 9.575 | 6,476,000 | -0.05(-0.54%) |
Jul 29, 2010 | 9.692 | 9.754 | 9.531 | 9.626 | 7,988,493 | +0.40(+4.29%) |
Jul 28, 2010 | 9.240 | 9.335 | 9.204 | 9.231 | 3,219,976 | -0.01(-0.11%) |
Jul 27, 2010 | 9.236 | 9.271 | 9.134 | 9.240 | 3,624,311 | +0.04(+0.49%) |
Jul 26, 2010 | 9.049 | 9.196 | 9.008 | 9.196 | 4,888,310 | +0.14(+1.53%) |
Jul 23, 2010 | 8.931 | 9.065 | 8.878 | 9.057 | 5,170,314 | +0.09(+1.00%) |
Jul 22, 2010 | 8.891 | 9.009 | 8.881 | 8.968 | 3,604,111 | +0.35(+4.02%) |
Jul 21, 2010 | 8.788 | 8.798 | 8.573 | 8.621 | 4,284,338 | -0.26(-2.96%) |
Jul 20, 2010 | 8.623 | 8.889 | 8.615 | 8.884 | 3,471,829 | +0.04(+0.44%) |
Jul 19, 2010 | 8.910 | 8.955 | 8.756 | 8.844 | 5,328,914 | +0.13(+1.54%) |
Jul 16, 2010 | 8.710 | 8.888 | 8.696 | 8.710 | 5,110,771 | -0.27(-3.02%) |
Jul 15, 2010 | 8.917 | 8.993 | 8.809 | 8.982 | 8,633,037 | +0.16(+1.78%) |
Jul 14, 2010 | 8.755 | 8.854 | 8.702 | 8.825 | 3,995,722 | +0.09(+1.01%) |
Jul 13, 2010 | 8.710 | 8.769 | 8.675 | 8.737 | 5,021,127 | +0.17(+2.03%) |
Jul 12, 2010 | 8.441 | 8.573 | 8.425 | 8.563 | 6,533,320 | -0.06(-0.73%) |
Jul 09, 2010 | 8.626 | 8.639 | 8.548 | 8.626 | 4,861,820 | -0.09(-0.98%) |
Jul 08, 2010 | 8.616 | 8.714 | 8.558 | 8.711 | 6,937,019 | +0.11(+1.24%) |
Jul 07, 2010 | 8.377 | 8.623 | 8.310 | 8.605 | 7,835,554 | +0.41(+5.06%) |
Jul 06, 2010 | 8.222 | 8.299 | 8.121 | 8.191 | 5,109,384 | +0.19(+2.43%) |
Jul 02, 2010 | 7.997 | 8.155 | 7.932 | 7.997 | 4,787,294 | -0.04(-0.52%) |
Jul 01, 2010 | 7.946 | 8.060 | 7.829 | 8.039 | 6,559,782 | +0.27(+3.48%) |
Jun 30, 2010 | 7.736 | 7.875 | 7.722 | 7.769 | 850 | +0.05(+0.62%) |
Jun 29, 2010 | 7.913 | 7.913 | 7.697 | 7.721 | 8,718,277 | -0.48(-5.82%) |
Jun 25, 2010 | 8.198 | 8.233 | 8.072 | 8.198 | 5,531,982 | +0.03(+0.36%) |
Jun 24, 2010 | 8.285 | 8.296 | 8.123 | 8.169 | 5,701,583 | -0.23(-2.70%) |
Jun 23, 2010 | 8.344 | 8.460 | 8.246 | 8.395 | 6,124,882 | +0.07(+0.86%) |
Jun 22, 2010 | 8.391 | 8.464 | 8.282 | 8.324 | 7,034,661 | -0.10(-1.15%) |
Jun 21, 2010 | 8.574 | 8.593 | 8.383 | 8.421 | 6,787,797 | +0.01(+0.13%) |
Jun 18, 2010 | 8.409 | 8.503 | 8.375 | 8.409 | 6,302,410 | -0.03(-0.30%) |
Jun 17, 2010 | 8.405 | 8.444 | 8.324 | 8.434 | 6,137,598 | +0.13(+1.52%) |
Jun 16, 2010 | 8.262 | 8.342 | 8.237 | 8.309 | 10,097,424 | -0.17(-1.96%) |
Jun 15, 2010 | 8.320 | 8.479 | 8.278 | 8.475 | 6,749,276 | +0.35(+4.34%) |
Jun 14, 2010 | 8.206 | 8.281 | 8.113 | 8.123 | 7,471,369 | -0.02(-0.19%) |
Jun 11, 2010 | 8.027 | 8.159 | 8.016 | 8.138 | 5,431,109 | +0.14(+1.70%) |
Jun 10, 2010 | 7.850 | 8.012 | 7.843 | 8.002 | 10,012,813 | +0.53(+7.06%) |
Jun 09, 2010 | 7.583 | 7.636 | 7.443 | 7.475 | 8,045,541 | -0.12(-1.58%) |
Jun 08, 2010 | 7.486 | 7.598 | 7.455 | 7.595 | 11,834,029 | +0.07(+0.89%) |
Jun 07, 2010 | 7.694 | 7.706 | 7.525 | 7.528 | 10,980,741 | -0.15(-2.00%) |
Jun 04, 2010 | 7.682 | 7.862 | 7.658 | 7.682 | 12,947,104 | -0.42(-5.13%) |
Jun 03, 2010 | 8.282 | 8.302 | 8.055 | 8.097 | 11,862,256 | -0.11(-1.40%) |
Jun 02, 2010 | 7.927 | 8.212 | 7.871 | 8.212 | 8,758,935 | +0.35(+4.43%) |