Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.829 | 9.931 | 9.812 | 9.838 | 103,275 | -0.11(-1.06%) |
Aug 30, 2010 | 9.979 | 9.997 | 9.922 | 9.944 | 30,034,652 | +0.02(+0.22%) |
Aug 27, 2010 | 9.935 | 10.01 | 9.864 | 9.922 | 35,819,576 | -0.04(-0.44%) |
Aug 26, 2010 | 10.08 | 10.09 | 9.895 | 9.966 | 226 | -0.11(-1.05%) |
Aug 25, 2010 | 10.00 | 10.09 | 9.922 | 10.07 | 22,271,732 | +0.03(+0.31%) |
Aug 24, 2010 | 9.961 | 10.08 | 9.860 | 10.04 | 20,144 | +0.02(+0.22%) |
Aug 23, 2010 | 10.06 | 10.11 | 10.00 | 10.02 | 27,889,044 | +0.01(+0.09%) |
Aug 20, 2010 | 9.979 | 10.05 | 9.970 | 10.01 | 25,562,312 | -0.02(-0.22%) |
Aug 19, 2010 | 10.10 | 10.12 | 9.939 | 10.03 | 76,014 | -0.07(-0.74%) |
Aug 18, 2010 | 10.08 | 10.13 | 10.03 | 10.11 | 4,310 | +0.00(+0.04%) |
Aug 17, 2010 | 10.01 | 10.13 | 9.931 | 10.10 | 138,375 | +0.14(+1.42%) |
Aug 16, 2010 | 9.847 | 9.961 | 9.763 | 9.961 | 22,425,050 | +0.11(+1.12%) |
Aug 13, 2010 | 9.851 | 9.922 | 9.825 | 9.851 | 14,531,310 | -0.04(-0.45%) |
Aug 12, 2010 | 9.816 | 9.926 | 9.763 | 9.895 | 22,018,780 | +0.00(+0.04%) |
Aug 11, 2010 | 9.864 | 9.997 | 9.856 | 9.891 | 30,937,786 | -0.06(-0.62%) |
Aug 10, 2010 | 9.953 | 10.04 | 9.891 | 9.953 | 8,167 | -0.00(-0.04%) |
Aug 09, 2010 | 9.948 | 9.997 | 9.931 | 9.957 | 15,469,458 | +0.02(+0.22%) |
Aug 06, 2010 | 9.935 | 9.939 | 9.772 | 9.935 | 23,685,174 | +0.09(+0.90%) |
Aug 05, 2010 | 9.798 | 9.873 | 9.790 | 9.847 | 226 | -0.00(-0.04%) |
Aug 04, 2010 | 9.763 | 9.887 | 9.745 | 9.851 | 102,703 | +0.10(+1.04%) |
Aug 03, 2010 | 9.785 | 9.825 | 9.728 | 9.750 | 50,756 | -0.06(-0.58%) |
Aug 02, 2010 | 9.864 | 9.873 | 9.790 | 9.807 | 30,685,874 | +0.04(+0.41%) |
Jul 30, 2010 | 9.747 | 9.807 | 9.618 | 9.768 | 23,896,594 | +0.06(+0.64%) |
Jul 29, 2010 | 9.759 | 9.807 | 9.675 | 9.706 | 13,117 | -0.02(-0.23%) |
Jul 28, 2010 | 9.728 | 9.759 | 9.688 | 9.728 | 5,363 | +0.01(+0.09%) |
Jul 27, 2010 | 9.719 | 9.763 | 9.671 | 9.719 | 12,757 | +0.03(+0.27%) |
Jul 26, 2010 | 9.776 | 9.807 | 9.635 | 9.693 | 42,285,120 | -0.06(-0.59%) |
Jul 23, 2010 | 9.596 | 9.798 | 9.596 | 9.750 | 47,574,404 | +0.12(+1.24%) |
Jul 22, 2010 | 9.512 | 9.649 | 9.441 | 9.631 | 108,096 | +0.19(+2.06%) |
Jul 21, 2010 | 9.565 | 9.565 | 9.371 | 9.437 | 30,781,128 | -0.05(-0.51%) |
Jul 20, 2010 | 9.485 | 9.485 | 9.327 | 9.485 | 24,213,384 | +0.06(+0.65%) |
Jul 19, 2010 | 9.372 | 9.472 | 9.388 | 9.424 | 23,345,162 | +0.05(+0.55%) |
Jul 16, 2010 | 9.372 | 9.459 | 9.305 | 9.372 | 31,979,168 | -0.09(-0.92%) |
Jul 15, 2010 | 9.406 | 9.472 | 9.380 | 9.459 | 24,655,310 | +0.05(+0.52%) |
Jul 14, 2010 | 9.380 | 9.410 | 9.331 | 9.410 | 8,167 | +0.00(+0.05%) |
Jul 13, 2010 | 9.424 | 9.455 | 9.353 | 9.406 | 7,738 | +0.02(+0.19%) |
Jul 12, 2010 | 9.433 | 9.468 | 9.358 | 9.388 | 24,298,514 | +0.00(+0.00%) |
Jul 09, 2010 | 9.388 | 9.468 | 9.327 | 9.388 | 34,098,960 | -0.01(-0.09%) |
Jul 08, 2010 | 9.243 | 9.446 | 9.203 | 9.397 | 125,429 | +0.19(+2.01%) |
Jul 07, 2010 | 9.075 | 9.212 | 9.027 | 9.212 | 39,862,880 | +0.16(+1.75%) |
Jul 06, 2010 | 9.036 | 9.124 | 8.987 | 9.053 | 24,039 | +0.10(+1.13%) |
Jul 02, 2010 | 8.952 | 8.992 | 8.837 | 8.952 | 25,894,580 | +0.03(+0.35%) |
Jul 01, 2010 | 8.882 | 8.934 | 8.767 | 8.921 | 40,530,564 | +0.09(+1.00%) |
Jun 30, 2010 | 8.815 | 8.926 | 8.776 | 8.833 | 14,027 | +0.06(+0.65%) |
Jun 29, 2010 | 8.802 | 8.930 | 8.749 | 8.776 | 82,208 | +0.09(+1.07%) |
Jun 25, 2010 | 8.683 | 8.714 | 8.608 | 8.683 | 64,621,672 | +0.04(+0.41%) |
Jun 24, 2010 | 8.696 | 8.758 | 8.635 | 8.648 | 680 | -0.07(-0.76%) |
Jun 23, 2010 | 8.754 | 8.785 | 8.688 | 8.714 | 31,521,732 | -0.04(-0.40%) |
Jun 22, 2010 | 8.837 | 8.882 | 8.718 | 8.749 | 39,943 | -0.09(-1.05%) |
Jun 21, 2010 | 8.890 | 8.917 | 8.815 | 8.842 | 28,759,642 | +0.02(+0.20%) |
Jun 18, 2010 | 8.824 | 8.851 | 8.793 | 8.824 | 33,058,034 | +0.01(+0.15%) |
Jun 17, 2010 | 8.727 | 8.820 | 8.710 | 8.811 | 3,958 | +0.07(+0.81%) |
Jun 16, 2010 | 8.718 | 8.776 | 8.705 | 8.741 | 24,807,488 | -0.04(-0.40%) |
Jun 15, 2010 | 8.679 | 8.780 | 8.639 | 8.776 | 680 | +0.15(+1.74%) |
Jun 14, 2010 | 8.926 | 8.926 | 8.626 | 8.626 | 70,197,840 | -0.22(-2.54%) |
Jun 11, 2010 | 8.771 | 8.860 | 8.674 | 8.851 | 51,128,144 | +0.05(+0.55%) |
Jun 10, 2010 | 8.794 | 8.863 | 8.772 | 8.802 | 73,339 | +0.12(+1.35%) |
Jun 09, 2010 | 8.785 | 8.824 | 8.668 | 8.685 | 92,827,664 | -0.06(-0.74%) |
Jun 08, 2010 | 8.633 | 8.781 | 8.586 | 8.750 | 7,848 | +0.16(+1.92%) |
Jun 07, 2010 | 8.733 | 8.759 | 8.586 | 8.586 | 58,676,520 | -0.08(-0.97%) |
Jun 04, 2010 | 8.670 | 8.867 | 8.651 | 8.670 | 69,840,272 | -0.24(-2.65%) |
Jun 03, 2010 | 8.906 | 8.924 | 8.837 | 8.906 | 34,416,896 | +0.08(+0.88%) |
Jun 02, 2010 | 8.772 | 8.837 | 8.733 | 8.828 | 53,216,276 | +0.11(+1.29%) |