Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.690 | 8.775 | 8.581 | 8.629 | 119,958 | -0.06(-0.70%) |
Aug 30, 2010 | 8.928 | 8.928 | 8.690 | 8.690 | 139,257 | -0.25(-2.78%) |
Aug 27, 2010 | 8.785 | 8.979 | 8.656 | 8.938 | 86,691 | +0.25(+2.94%) |
Aug 26, 2010 | 8.748 | 8.819 | 8.635 | 8.683 | 71,428 | -0.06(-0.70%) |
Aug 25, 2010 | 8.584 | 8.765 | 8.519 | 8.744 | 128,862 | +0.17(+1.94%) |
Aug 24, 2010 | 8.418 | 8.646 | 8.221 | 8.578 | 161,844 | +0.08(+0.92%) |
Aug 23, 2010 | 8.612 | 8.656 | 8.479 | 8.499 | 184,496 | -0.09(-0.99%) |
Aug 20, 2010 | 8.584 | 8.588 | 8.465 | 8.584 | 214,204 | +0.05(+0.60%) |
Aug 19, 2010 | 8.669 | 8.669 | 8.482 | 8.533 | 262,384 | -0.14(-1.57%) |
Aug 18, 2010 | 8.622 | 8.720 | 8.513 | 8.669 | 74,561 | +0.04(+0.51%) |
Aug 17, 2010 | 8.557 | 8.629 | 8.411 | 8.625 | 118,882 | +0.17(+2.01%) |
Aug 16, 2010 | 8.302 | 8.455 | 8.302 | 8.455 | 103,434 | +0.11(+1.34%) |
Aug 13, 2010 | 8.499 | 8.649 | 8.307 | 8.343 | 143,446 | -0.18(-2.15%) |
Aug 12, 2010 | 8.506 | 8.622 | 8.346 | 8.527 | 192,811 | -0.02(-0.28%) |
Aug 11, 2010 | 8.822 | 8.822 | 8.537 | 8.550 | 144,896 | -0.36(-4.01%) |
Aug 10, 2010 | 9.006 | 9.105 | 8.877 | 8.907 | 95,068 | -0.20(-2.20%) |
Aug 09, 2010 | 8.999 | 9.152 | 8.856 | 9.108 | 136,589 | +0.18(+2.06%) |
Aug 06, 2010 | 8.935 | 9.081 | 8.765 | 8.924 | 128,680 | -0.14(-1.50%) |
Aug 05, 2010 | 9.166 | 9.190 | 9.047 | 9.060 | 116,417 | -0.16(-1.73%) |
Aug 04, 2010 | 9.122 | 9.315 | 9.091 | 9.220 | 127,912 | +0.15(+1.69%) |
Aug 03, 2010 | 9.101 | 9.298 | 9.050 | 9.067 | 172,659 | -0.10(-1.04%) |
Aug 02, 2010 | 9.050 | 9.179 | 9.013 | 9.162 | 43,935 | +0.20(+2.28%) |
Jul 30, 2010 | 8.979 | 9.135 | 8.952 | 8.958 | 80,703 | -0.15(-1.68%) |
Jul 29, 2010 | 9.241 | 9.275 | 8.945 | 9.111 | 61,198 | -0.03(-0.30%) |
Jul 28, 2010 | 9.421 | 9.421 | 9.122 | 9.139 | 78,847 | -0.29(-3.03%) |
Jul 27, 2010 | 9.519 | 9.635 | 9.366 | 9.424 | 171,112 | -0.07(-0.79%) |
Jul 26, 2010 | 9.428 | 9.519 | 9.196 | 9.499 | 290,939 | +0.10(+1.05%) |
Jul 23, 2010 | 9.108 | 9.417 | 9.077 | 9.400 | 168,121 | +0.23(+2.52%) |
Jul 22, 2010 | 8.948 | 9.210 | 8.894 | 9.169 | 132,495 | +0.36(+4.13%) |
Jul 21, 2010 | 9.081 | 9.098 | 8.792 | 8.805 | 92,336 | -0.23(-2.52%) |
Jul 20, 2010 | 8.799 | 9.057 | 8.799 | 9.033 | 72,599 | +0.14(+1.53%) |
Jul 19, 2010 | 8.894 | 9.021 | 8.843 | 8.897 | 71,864 | +0.03(+0.35%) |
Jul 16, 2010 | 9.237 | 9.237 | 8.863 | 8.866 | 138,730 | -0.46(-4.93%) |
Jul 15, 2010 | 9.414 | 9.414 | 9.126 | 9.325 | 81,773 | -0.08(-0.83%) |
Jul 14, 2010 | 9.509 | 9.519 | 9.349 | 9.404 | 42,976 | -0.11(-1.18%) |
Jul 13, 2010 | 9.319 | 9.519 | 9.261 | 9.516 | 120,276 | +0.34(+3.71%) |
Jul 12, 2010 | 8.955 | 9.298 | 8.955 | 9.176 | 48,812 | -0.13(-1.42%) |
Jul 09, 2010 | 9.122 | 9.315 | 9.122 | 9.309 | 59,413 | +0.15(+1.63%) |
Jul 08, 2010 | 9.108 | 9.179 | 9.060 | 9.159 | 81,026 | +0.13(+1.39%) |
Jul 07, 2010 | 8.928 | 9.033 | 8.873 | 9.033 | 109,505 | +0.16(+1.76%) |
Jul 06, 2010 | 8.928 | 8.965 | 8.836 | 8.877 | 138,304 | +0.09(+1.04%) |
Jul 02, 2010 | 9.057 | 9.057 | 8.785 | 8.785 | 58,654 | -0.21(-2.38%) |
Jul 01, 2010 | 8.928 | 9.050 | 8.788 | 8.999 | 117,632 | +0.07(+0.80%) |
Jun 30, 2010 | 9.003 | 9.156 | 8.856 | 8.928 | 103,525 | -0.05(-0.53%) |
Jun 29, 2010 | 8.901 | 8.986 | 8.853 | 8.975 | 159,279 | -0.13(-1.42%) |
Jun 25, 2010 | 9.040 | 9.142 | 8.846 | 9.105 | 445,283 | +0.13(+1.40%) |
Jun 24, 2010 | 8.931 | 9.207 | 8.887 | 8.979 | 91,271 | -0.04(-0.49%) |
Jun 23, 2010 | 9.009 | 9.166 | 8.958 | 9.023 | 87,791 | -0.01(-0.08%) |
Jun 22, 2010 | 9.312 | 9.441 | 9.003 | 9.030 | 141,681 | -0.22(-2.42%) |
Jun 21, 2010 | 9.363 | 9.472 | 9.207 | 9.254 | 130,280 | -0.03(-0.37%) |
Jun 18, 2010 | 9.241 | 9.346 | 9.108 | 9.288 | 222,443 | +0.11(+1.15%) |
Jun 17, 2010 | 9.220 | 9.220 | 9.054 | 9.183 | 106,207 | +0.02(+0.22%) |
Jun 16, 2010 | 9.040 | 9.227 | 9.040 | 9.162 | 67,057 | +0.04(+0.45%) |
Jun 15, 2010 | 9.013 | 9.135 | 8.904 | 9.122 | 66,734 | +0.14(+1.55%) |
Jun 14, 2010 | 9.020 | 9.217 | 8.921 | 8.982 | 145,802 | +0.06(+0.69%) |
Jun 11, 2010 | 8.775 | 8.958 | 8.775 | 8.921 | 113,117 | +0.02(+0.27%) |
Jun 10, 2010 | 8.772 | 8.968 | 8.630 | 8.897 | 208,370 | +0.22(+2.57%) |
Jun 09, 2010 | 8.904 | 8.904 | 8.641 | 8.674 | 95,258 | -0.14(-1.53%) |
Jun 08, 2010 | 8.934 | 8.958 | 8.654 | 8.809 | 89,744 | -0.06(-0.72%) |
Jun 07, 2010 | 8.830 | 8.975 | 8.830 | 8.874 | 124,524 | +0.07(+0.84%) |
Jun 04, 2010 | 9.022 | 9.059 | 8.725 | 8.799 | 187,038 | -0.42(-4.51%) |
Jun 03, 2010 | 9.073 | 9.279 | 9.073 | 9.214 | 75,082 | +0.10(+1.07%) |
Jun 02, 2010 | 8.779 | 9.262 | 8.776 | 9.117 | 105,124 | +0.34(+3.88%) |