Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.471 | 9.496 | 9.274 | 9.496 | 2,514 | +0.14(+1.49%) |
Aug 30, 2010 | 9.274 | 9.418 | 9.228 | 9.357 | 126,360 | +0.02(+0.17%) |
Aug 27, 2010 | 9.341 | 9.357 | 9.197 | 9.341 | 139,783 | +0.08(+0.89%) |
Aug 26, 2010 | 9.548 | 9.574 | 9.202 | 9.259 | 141,505 | -0.23(-2.40%) |
Aug 25, 2010 | 9.202 | 9.512 | 9.171 | 9.486 | 864 | +0.25(+2.69%) |
Aug 24, 2010 | 9.062 | 9.300 | 8.990 | 9.238 | 3,514 | +0.08(+0.85%) |
Aug 23, 2010 | 9.254 | 9.264 | 9.016 | 9.160 | 153,583 | -0.01(-0.11%) |
Aug 20, 2010 | 9.088 | 9.202 | 8.980 | 9.171 | 158,876 | +0.02(+0.23%) |
Aug 19, 2010 | 9.409 | 9.409 | 9.098 | 9.150 | 3,021 | -0.26(-2.75%) |
Aug 18, 2010 | 8.985 | 9.440 | 8.830 | 9.409 | 14,784 | +0.44(+4.90%) |
Aug 17, 2010 | 8.886 | 9.016 | 8.747 | 8.969 | 2,085 | +0.17(+1.88%) |
Aug 16, 2010 | 8.700 | 8.819 | 8.638 | 8.804 | 98,803 | +0.04(+0.41%) |
Aug 13, 2010 | 8.768 | 8.830 | 8.669 | 8.768 | 180,377 | -0.12(-1.34%) |
Aug 12, 2010 | 8.892 | 8.928 | 8.752 | 8.886 | 141,633 | -0.11(-1.26%) |
Aug 11, 2010 | 9.140 | 9.160 | 8.923 | 9.000 | 171,111 | -0.31(-3.33%) |
Aug 10, 2010 | 9.336 | 9.393 | 9.114 | 9.310 | 84,196 | -0.11(-1.15%) |
Aug 09, 2010 | 9.336 | 9.450 | 9.150 | 9.419 | 88,984 | +0.12(+1.28%) |
Aug 06, 2010 | 9.300 | 9.326 | 8.954 | 9.300 | 84,875 | -0.01(-0.11%) |
Aug 05, 2010 | 9.398 | 9.584 | 9.305 | 9.310 | 119,244 | -0.14(-1.53%) |
Aug 04, 2010 | 9.362 | 9.465 | 9.316 | 9.455 | 60,036 | +0.11(+1.22%) |
Aug 03, 2010 | 9.341 | 9.471 | 9.269 | 9.341 | 69,924 | -0.07(-0.71%) |
Aug 02, 2010 | 9.331 | 9.434 | 9.166 | 9.409 | 94,526 | +0.19(+2.08%) |
Jul 30, 2010 | 9.217 | 9.310 | 9.036 | 9.217 | 90,154 | -0.01(-0.11%) |
Jul 29, 2010 | 9.269 | 9.336 | 9.042 | 9.228 | 89,079 | +0.06(+0.68%) |
Jul 28, 2010 | 9.166 | 9.290 | 9.047 | 9.166 | 1,402 | -0.05(-0.56%) |
Jul 27, 2010 | 9.171 | 9.321 | 9.104 | 9.217 | 223,649 | +0.11(+1.19%) |
Jul 26, 2010 | 8.974 | 9.155 | 8.933 | 9.109 | 156,437 | +0.21(+2.32%) |
Jul 23, 2010 | 8.706 | 8.938 | 8.706 | 8.902 | 160,951 | +0.14(+1.65%) |
Jul 22, 2010 | 8.592 | 8.855 | 8.488 | 8.757 | 159,673 | +0.25(+2.98%) |
Jul 21, 2010 | 8.716 | 8.783 | 8.349 | 8.504 | 187,308 | -0.15(-1.73%) |
Jul 20, 2010 | 8.359 | 8.669 | 8.354 | 8.654 | 186,731 | +0.18(+2.14%) |
Jul 19, 2010 | 8.468 | 8.525 | 8.261 | 8.473 | 120,714 | +0.01(+0.06%) |
Jul 16, 2010 | 8.468 | 8.747 | 8.375 | 8.468 | 176,371 | -0.32(-3.65%) |
Jul 15, 2010 | 8.897 | 8.897 | 8.670 | 8.788 | 100,296 | -0.11(-1.28%) |
Jul 14, 2010 | 9.000 | 9.093 | 8.840 | 8.902 | 586 | -0.10(-1.15%) |
Jul 13, 2010 | 9.005 | 9.047 | 8.731 | 9.005 | 3,429 | +0.28(+3.20%) |
Jul 12, 2010 | 8.669 | 8.835 | 8.638 | 8.726 | 156,723 | -0.01(-0.12%) |
Jul 09, 2010 | 8.737 | 8.747 | 8.587 | 8.737 | 110,183 | +0.06(+0.72%) |
Jul 08, 2010 | 8.675 | 8.788 | 8.519 | 8.675 | 212,422 | +0.13(+1.51%) |
Jul 07, 2010 | 8.297 | 8.556 | 8.256 | 8.545 | 147,846 | +0.30(+3.64%) |
Jul 06, 2010 | 8.245 | 8.685 | 8.194 | 8.245 | 2,038 | -0.32(-3.68%) |
Jul 02, 2010 | 8.561 | 8.649 | 8.426 | 8.561 | 312,659 | +0.13(+1.60%) |
Jul 01, 2010 | 8.349 | 8.509 | 8.194 | 8.426 | 261,310 | +0.09(+1.05%) |
Jun 30, 2010 | 8.338 | 8.618 | 8.276 | 8.338 | 2,752 | -0.11(-1.33%) |
Jun 29, 2010 | 8.543 | 8.619 | 8.405 | 8.451 | 236,700 | -0.05(-0.54%) |
Jun 25, 2010 | 8.497 | 8.685 | 8.364 | 8.497 | 219,105 | +0.05(+0.60%) |
Jun 24, 2010 | 8.446 | 8.599 | 8.313 | 8.446 | 210 | -0.15(-1.72%) |
Jun 23, 2010 | 8.563 | 8.670 | 8.446 | 8.594 | 132,948 | +0.05(+0.54%) |
Jun 22, 2010 | 8.548 | 8.864 | 8.538 | 8.548 | 1,026 | -0.22(-2.50%) |
Jun 21, 2010 | 8.864 | 9.088 | 8.711 | 8.767 | 208,961 | +0.02(+0.23%) |
Jun 18, 2010 | 8.746 | 8.894 | 8.685 | 8.746 | 301,445 | -0.09(-1.04%) |
Jun 17, 2010 | 8.838 | 8.965 | 8.741 | 8.838 | 198 | +0.00(+0.00%) |
Jun 16, 2010 | 8.960 | 9.043 | 8.833 | 8.838 | 185,897 | -0.18(-1.98%) |
Jun 15, 2010 | 9.016 | 9.047 | 8.787 | 9.016 | 1,784 | +0.15(+1.72%) |
Jun 14, 2010 | 8.909 | 8.945 | 8.772 | 8.864 | 133,577 | +0.05(+0.58%) |
Jun 11, 2010 | 8.400 | 8.828 | 8.400 | 8.813 | 172,450 | +0.32(+3.72%) |
Jun 10, 2010 | 8.497 | 8.517 | 8.196 | 8.497 | 1,658 | +0.31(+3.73%) |
Jun 09, 2010 | 8.303 | 8.349 | 8.089 | 8.191 | 226,197 | +0.01(+0.12%) |
Jun 08, 2010 | 8.018 | 8.217 | 7.754 | 8.181 | 187,864 | +0.17(+2.16%) |
Jun 07, 2010 | 8.176 | 8.176 | 7.926 | 8.008 | 200,031 | -0.15(-1.87%) |
Jun 04, 2010 | 8.161 | 8.456 | 8.105 | 8.161 | 198,312 | -0.44(-5.15%) |
Jun 03, 2010 | 8.604 | 8.716 | 8.538 | 8.604 | 198 | -0.03(-0.30%) |
Jun 02, 2010 | 8.629 | 8.634 | 8.334 | 8.629 | 186,649 | +0.19(+2.29%) |