Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.297 | 9.440 | 9.297 | 9.417 | 38,547 | +0.04(+0.40%) |
Aug 30, 2010 | 9.530 | 9.530 | 9.372 | 9.380 | 171,827 | -0.12(-1.27%) |
Aug 27, 2010 | 9.500 | 9.500 | 9.237 | 9.500 | 453,981 | +0.20(+2.18%) |
Aug 26, 2010 | 9.387 | 9.438 | 9.289 | 9.297 | 139,817 | -0.07(-0.72%) |
Aug 25, 2010 | 9.207 | 9.380 | 9.207 | 9.365 | 176,426 | +0.08(+0.81%) |
Aug 24, 2010 | 9.312 | 9.350 | 9.237 | 9.289 | 128,412 | -0.11(-1.12%) |
Aug 23, 2010 | 9.455 | 9.492 | 9.387 | 9.395 | 70,136 | -0.05(-0.48%) |
Aug 20, 2010 | 9.395 | 9.447 | 9.357 | 9.440 | 85,375 | -0.02(-0.16%) |
Aug 19, 2010 | 9.560 | 9.590 | 9.440 | 9.455 | 108,036 | -0.18(-1.87%) |
Aug 18, 2010 | 9.555 | 9.673 | 9.552 | 9.635 | 103,952 | +0.02(+0.23%) |
Aug 17, 2010 | 9.530 | 9.649 | 9.530 | 9.613 | 89,975 | +0.16(+1.67%) |
Aug 16, 2010 | 9.410 | 9.495 | 9.410 | 9.455 | 102,992 | -0.02(-0.16%) |
Aug 13, 2010 | 9.470 | 9.533 | 9.466 | 9.470 | 638,739 | -0.02(-0.16%) |
Aug 12, 2010 | 9.365 | 9.530 | 9.327 | 9.485 | 120,670 | -0.08(-0.86%) |
Aug 11, 2010 | 9.635 | 9.680 | 9.538 | 9.568 | 141,829 | -0.28(-2.82%) |
Aug 10, 2010 | 9.846 | 9.913 | 9.778 | 9.846 | 138,605 | -0.09(-0.91%) |
Aug 09, 2010 | 9.958 | 9.958 | 9.846 | 9.936 | 161,003 | +0.11(+1.07%) |
Aug 06, 2010 | 9.831 | 9.906 | 9.712 | 9.831 | 165,418 | -0.02(-0.23%) |
Aug 05, 2010 | 9.996 | 9.996 | 9.823 | 9.853 | 189,268 | -0.05(-0.52%) |
Aug 04, 2010 | 9.973 | 9.973 | 9.841 | 9.904 | 195,760 | +0.04(+0.37%) |
Aug 03, 2010 | 10.01 | 10.01 | 9.847 | 9.868 | 288,126 | -0.10(-0.98%) |
Aug 02, 2010 | 10.09 | 10.09 | 9.846 | 9.966 | 222,501 | +0.17(+1.77%) |
Jul 30, 2010 | 9.793 | 9.823 | 9.620 | 9.793 | 188,073 | +0.01(+0.08%) |
Jul 29, 2010 | 9.853 | 9.860 | 9.684 | 9.785 | 121,444 | +0.03(+0.31%) |
Jul 28, 2010 | 9.891 | 9.891 | 9.725 | 9.755 | 227,826 | -0.07(-0.69%) |
Jul 27, 2010 | 9.913 | 9.925 | 9.807 | 9.823 | 357,691 | -0.02(-0.15%) |
Jul 26, 2010 | 9.707 | 9.838 | 9.667 | 9.838 | 213,621 | +0.16(+1.63%) |
Jul 23, 2010 | 9.583 | 10.21 | 9.525 | 9.680 | 262,375 | +0.08(+0.83%) |
Jul 22, 2010 | 9.455 | 9.620 | 9.455 | 9.601 | 184,124 | +0.27(+2.85%) |
Jul 21, 2010 | 9.620 | 9.620 | 9.327 | 9.335 | 157,267 | -0.16(-1.66%) |
Jul 20, 2010 | 9.229 | 9.492 | 9.177 | 9.492 | 93,706 | +0.14(+1.45%) |
Jul 19, 2010 | 9.350 | 9.394 | 9.228 | 9.357 | 191,411 | +0.04(+0.40%) |
Jul 16, 2010 | 9.319 | 9.552 | 9.296 | 9.319 | 123,358 | -0.29(-3.05%) |
Jul 15, 2010 | 9.658 | 9.658 | 9.470 | 9.613 | 129,995 | -0.03(-0.31%) |
Jul 14, 2010 | 9.710 | 9.710 | 9.584 | 9.643 | 186,338 | -0.06(-0.62%) |
Jul 13, 2010 | 9.620 | 9.740 | 9.613 | 9.703 | 144,471 | +0.21(+2.17%) |
Jul 12, 2010 | 9.530 | 9.530 | 9.437 | 9.497 | 94,452 | -0.03(-0.35%) |
Jul 09, 2010 | 9.530 | 9.530 | 9.401 | 9.530 | 66,523 | +0.14(+1.44%) |
Jul 08, 2010 | 9.530 | 9.530 | 9.282 | 9.395 | 108,203 | +0.09(+0.97%) |
Jul 07, 2010 | 9.011 | 9.304 | 8.996 | 9.304 | 140,106 | +0.33(+3.69%) |
Jul 06, 2010 | 9.124 | 9.150 | 8.902 | 8.974 | 76,186 | -0.04(-0.48%) |
Jul 02, 2010 | 9.017 | 9.237 | 8.936 | 9.017 | 206,875 | -0.02(-0.18%) |
Jul 01, 2010 | 9.079 | 9.132 | 8.869 | 9.034 | 347,762 | -0.05(-0.58%) |
Jun 30, 2010 | 9.207 | 9.279 | 9.079 | 9.087 | 190,370 | -0.11(-1.23%) |
Jun 29, 2010 | 9.477 | 9.477 | 9.148 | 9.199 | 223,804 | -0.38(-3.92%) |
Jun 25, 2010 | 9.575 | 9.575 | 9.390 | 9.575 | 49,749 | +0.17(+1.76%) |
Jun 24, 2010 | 9.515 | 9.545 | 9.395 | 9.410 | 109,990 | -0.15(-1.57%) |
Jun 23, 2010 | 9.643 | 9.643 | 9.500 | 9.560 | 113,416 | -0.02(-0.16%) |
Jun 22, 2010 | 9.740 | 9.785 | 9.575 | 9.575 | 282,972 | -0.14(-1.40%) |
Jun 21, 2010 | 9.898 | 9.898 | 9.674 | 9.711 | 197,969 | -0.05(-0.54%) |
Jun 18, 2010 | 9.763 | 9.801 | 9.701 | 9.763 | 139,887 | +0.03(+0.31%) |
Jun 17, 2010 | 9.786 | 9.786 | 9.651 | 9.733 | 264,933 | +0.01(+0.08%) |
Jun 16, 2010 | 9.704 | 9.771 | 9.674 | 9.726 | 786,514 | -0.02(-0.23%) |
Jun 15, 2010 | 9.569 | 9.755 | 9.568 | 9.748 | 162,058 | +0.22(+2.35%) |
Jun 14, 2010 | 9.554 | 9.659 | 9.510 | 9.524 | 83,549 | +0.01(+0.16%) |
Jun 11, 2010 | 9.405 | 9.514 | 9.337 | 9.509 | 164,564 | +0.06(+0.63%) |
Jun 10, 2010 | 9.412 | 9.449 | 9.277 | 9.449 | 100,937 | +0.30(+3.27%) |
Jun 09, 2010 | 9.315 | 9.342 | 9.136 | 9.150 | 163,898 | -0.05(-0.57%) |
Jun 08, 2010 | 9.158 | 9.218 | 8.971 | 9.203 | 897,399 | +0.10(+1.12%) |
Jun 07, 2010 | 9.292 | 9.322 | 9.098 | 9.101 | 189,754 | -0.15(-1.58%) |
Jun 04, 2010 | 9.248 | 9.442 | 9.224 | 9.248 | 182,792 | -0.33(-3.43%) |
Jun 03, 2010 | 9.644 | 9.644 | 9.519 | 9.576 | 131,044 | +0.00(+0.00%) |
Jun 02, 2010 | 9.427 | 9.576 | 9.331 | 9.576 | 133,199 | +0.25(+2.64%) |