Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.048 | 9.152 | 9.023 | 9.048 | 327 | +0.07(+0.75%) |
Aug 30, 2010 | 9.115 | 9.133 | 8.981 | 8.981 | 164,256 | -0.16(-1.74%) |
Aug 27, 2010 | 9.139 | 9.170 | 8.981 | 9.139 | 217,032 | +0.24(+2.74%) |
Aug 26, 2010 | 8.932 | 9.005 | 8.883 | 8.895 | 494,345 | +0.05(+0.55%) |
Aug 25, 2010 | 8.828 | 8.877 | 8.767 | 8.847 | 146,002 | +0.04(+0.42%) |
Aug 24, 2010 | 8.804 | 8.882 | 8.761 | 8.810 | 491 | -0.06(-0.69%) |
Aug 23, 2010 | 8.889 | 8.962 | 8.859 | 8.871 | 190,745 | -0.16(-1.82%) |
Aug 20, 2010 | 8.975 | 9.060 | 8.950 | 9.036 | 148,186 | +0.01(+0.07%) |
Aug 19, 2010 | 9.243 | 9.256 | 9.005 | 9.030 | 1,597,885 | -0.26(-2.76%) |
Aug 18, 2010 | 9.371 | 9.396 | 9.261 | 9.286 | 239,451 | -0.00(-0.04%) |
Aug 17, 2010 | 9.302 | 9.374 | 9.230 | 9.290 | 698,392 | +0.05(+0.52%) |
Aug 16, 2010 | 9.158 | 9.272 | 9.127 | 9.242 | 1,635,134 | -0.02(-0.26%) |
Aug 13, 2010 | 9.266 | 9.290 | 9.194 | 9.266 | 3,252,149 | +0.05(+0.52%) |
Aug 12, 2010 | 9.242 | 9.284 | 9.182 | 9.218 | 3,099,061 | -0.11(-1.16%) |
Aug 11, 2010 | 9.398 | 9.398 | 9.305 | 9.326 | 142,804 | -0.28(-2.88%) |
Aug 10, 2010 | 9.489 | 9.653 | 9.447 | 9.603 | 199,710 | -0.10(-0.99%) |
Aug 09, 2010 | 9.748 | 9.778 | 9.662 | 9.699 | 140,682 | -0.04(-0.43%) |
Aug 06, 2010 | 9.742 | 9.784 | 9.621 | 9.742 | 91,711 | -0.05(-0.55%) |
Aug 05, 2010 | 9.784 | 9.820 | 9.723 | 9.796 | 73,758 | -0.01(-0.12%) |
Aug 04, 2010 | 9.760 | 9.844 | 9.736 | 9.808 | 117,401 | +0.15(+1.56%) |
Aug 03, 2010 | 9.615 | 9.675 | 9.574 | 9.657 | 121,887 | -0.10(-1.05%) |
Aug 02, 2010 | 9.585 | 9.772 | 9.569 | 9.760 | 198,195 | +0.33(+3.45%) |
Jul 30, 2010 | 9.434 | 9.471 | 9.302 | 9.434 | 648,127 | -0.11(-1.20%) |
Jul 29, 2010 | 9.669 | 9.687 | 9.471 | 9.549 | 214,053 | +0.16(+1.73%) |
Jul 28, 2010 | 9.465 | 9.489 | 9.386 | 9.386 | 228,168 | -0.26(-2.68%) |
Jul 27, 2010 | 9.717 | 9.729 | 9.573 | 9.645 | 181,654 | -0.04(-0.44%) |
Jul 26, 2010 | 9.501 | 9.705 | 9.471 | 9.687 | 463,380 | +0.61(+6.70%) |
Jul 23, 2010 | 8.875 | 9.091 | 8.856 | 9.079 | 196,685 | +0.20(+2.31%) |
Jul 22, 2010 | 8.748 | 8.893 | 8.742 | 8.875 | 150,684 | +0.36(+4.17%) |
Jul 21, 2010 | 8.622 | 8.634 | 8.495 | 8.519 | 121,221 | -0.13(-1.53%) |
Jul 20, 2010 | 8.435 | 8.652 | 8.411 | 8.652 | 525,594 | +0.10(+1.13%) |
Jul 19, 2010 | 8.543 | 8.580 | 8.459 | 8.555 | 88,411 | +0.02(+0.21%) |
Jul 16, 2010 | 8.537 | 8.676 | 8.518 | 8.537 | 301,031 | -0.27(-3.08%) |
Jul 15, 2010 | 8.724 | 8.844 | 8.646 | 8.808 | 115,180 | +0.11(+1.32%) |
Jul 14, 2010 | 8.628 | 8.724 | 8.599 | 8.694 | 96,813 | +0.04(+0.42%) |
Jul 13, 2010 | 8.586 | 8.670 | 8.549 | 8.658 | 104,748 | +0.28(+3.38%) |
Jul 12, 2010 | 8.315 | 8.543 | 8.315 | 8.375 | 83,004 | +0.05(+0.58%) |
Jul 09, 2010 | 8.327 | 8.351 | 8.291 | 8.327 | 114,526 | -0.04(-0.50%) |
Jul 08, 2010 | 8.254 | 8.387 | 8.242 | 8.369 | 143,602 | +0.19(+2.36%) |
Jul 07, 2010 | 8.032 | 8.200 | 8.032 | 8.176 | 102,522 | +0.10(+1.19%) |
Jul 06, 2010 | 8.212 | 8.212 | 8.014 | 8.080 | 117,156 | +0.13(+1.59%) |
Jul 02, 2010 | 7.953 | 7.996 | 7.905 | 7.953 | 102,635 | -0.02(-0.30%) |
Jul 01, 2010 | 7.983 | 8.026 | 7.899 | 7.977 | 214,954 | +0.06(+0.76%) |
Jun 30, 2010 | 7.996 | 8.068 | 7.911 | 7.917 | 132,967 | -0.17(-2.08%) |
Jun 29, 2010 | 8.206 | 8.212 | 8.032 | 8.086 | 778,940 | -0.28(-3.31%) |
Jun 25, 2010 | 8.363 | 8.429 | 8.309 | 8.363 | 251,881 | -0.04(-0.43%) |
Jun 24, 2010 | 8.459 | 8.477 | 8.363 | 8.399 | 240,371 | -0.07(-0.85%) |
Jun 23, 2010 | 8.513 | 8.531 | 8.435 | 8.471 | 230,963 | +0.04(+0.50%) |
Jun 22, 2010 | 8.598 | 8.626 | 8.429 | 8.429 | 108,722 | -0.12(-1.41%) |
Jun 21, 2010 | 8.646 | 8.682 | 8.507 | 8.549 | 202,350 | -0.03(-0.35%) |
Jun 18, 2010 | 8.580 | 8.610 | 8.531 | 8.580 | 85,845 | -0.02(-0.28%) |
Jun 17, 2010 | 8.574 | 8.604 | 8.519 | 8.604 | 132,065 | +0.09(+1.06%) |
Jun 16, 2010 | 8.519 | 8.568 | 8.483 | 8.513 | 291,755 | -0.01(-0.07%) |
Jun 15, 2010 | 8.435 | 8.525 | 8.387 | 8.519 | 259,352 | +0.19(+2.31%) |
Jun 14, 2010 | 8.423 | 8.453 | 8.297 | 8.327 | 210,893 | +0.05(+0.66%) |
Jun 11, 2010 | 8.176 | 8.278 | 8.164 | 8.272 | 245,412 | -0.05(-0.58%) |
Jun 10, 2010 | 8.303 | 8.351 | 8.230 | 8.321 | 338,558 | +0.28(+3.52%) |
Jun 09, 2010 | 8.110 | 8.200 | 8.020 | 8.038 | 249,142 | +0.10(+1.29%) |
Jun 08, 2010 | 7.887 | 7.935 | 7.803 | 7.935 | 209,559 | -0.02(-0.30%) |
Jun 07, 2010 | 8.098 | 8.140 | 7.953 | 7.959 | 122,961 | -0.21(-2.58%) |
Jun 04, 2010 | 8.170 | 8.327 | 8.140 | 8.170 | 164,455 | -0.31(-3.69%) |
Jun 03, 2010 | 8.489 | 8.519 | 8.399 | 8.483 | 171,766 | +0.01(+0.14%) |
Jun 02, 2010 | 8.345 | 8.489 | 8.266 | 8.471 | 184,414 | +0.24(+2.93%) |