Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.709 | 8.794 | 8.599 | 8.647 | 119,700 | -0.06(-0.70%) |
Aug 30, 2010 | 8.947 | 8.947 | 8.709 | 8.709 | 138,957 | -0.25(-2.78%) |
Aug 27, 2010 | 8.804 | 8.998 | 8.674 | 8.957 | 86,505 | +0.26(+2.94%) |
Aug 26, 2010 | 8.766 | 8.838 | 8.654 | 8.702 | 71,275 | -0.06(-0.70%) |
Aug 25, 2010 | 8.603 | 8.783 | 8.537 | 8.763 | 128,585 | +0.17(+1.94%) |
Aug 24, 2010 | 8.436 | 8.664 | 8.238 | 8.596 | 161,496 | +0.08(+0.92%) |
Aug 23, 2010 | 8.630 | 8.674 | 8.497 | 8.518 | 184,098 | -0.09(-0.99%) |
Aug 20, 2010 | 8.603 | 8.606 | 8.484 | 8.603 | 213,743 | +0.05(+0.60%) |
Aug 19, 2010 | 8.688 | 8.688 | 8.501 | 8.552 | 261,819 | -0.14(-1.57%) |
Aug 18, 2010 | 8.640 | 8.739 | 8.531 | 8.688 | 74,400 | +0.04(+0.51%) |
Aug 17, 2010 | 8.576 | 8.647 | 8.429 | 8.644 | 118,626 | +0.17(+2.01%) |
Aug 16, 2010 | 8.320 | 8.473 | 8.320 | 8.473 | 103,211 | +0.11(+1.34%) |
Aug 13, 2010 | 8.518 | 8.668 | 8.325 | 8.361 | 143,137 | -0.18(-2.15%) |
Aug 12, 2010 | 8.525 | 8.640 | 8.364 | 8.545 | 192,396 | -0.02(-0.28%) |
Aug 11, 2010 | 8.841 | 8.841 | 8.555 | 8.569 | 144,584 | -0.36(-4.01%) |
Aug 10, 2010 | 9.025 | 9.124 | 8.896 | 8.927 | 94,864 | -0.20(-2.20%) |
Aug 09, 2010 | 9.019 | 9.172 | 8.875 | 9.128 | 136,295 | +0.18(+2.06%) |
Aug 06, 2010 | 8.954 | 9.100 | 8.783 | 8.944 | 128,403 | -0.14(-1.50%) |
Aug 05, 2010 | 9.185 | 9.209 | 9.066 | 9.080 | 116,166 | -0.16(-1.73%) |
Aug 04, 2010 | 9.141 | 9.335 | 9.111 | 9.240 | 127,637 | +0.15(+1.69%) |
Aug 03, 2010 | 9.121 | 9.318 | 9.070 | 9.087 | 172,288 | -0.10(-1.04%) |
Aug 02, 2010 | 9.070 | 9.199 | 9.032 | 9.182 | 43,841 | +0.20(+2.28%) |
Jul 30, 2010 | 8.998 | 9.155 | 8.971 | 8.978 | 80,529 | -0.15(-1.68%) |
Jul 29, 2010 | 9.260 | 9.295 | 8.964 | 9.131 | 61,066 | -0.03(-0.30%) |
Jul 28, 2010 | 9.441 | 9.441 | 9.141 | 9.158 | 78,677 | -0.29(-3.03%) |
Jul 27, 2010 | 9.540 | 9.656 | 9.387 | 9.444 | 170,744 | -0.07(-0.79%) |
Jul 26, 2010 | 9.448 | 9.540 | 9.216 | 9.519 | 290,313 | +0.10(+1.05%) |
Jul 23, 2010 | 9.128 | 9.438 | 9.097 | 9.421 | 167,759 | +0.23(+2.52%) |
Jul 22, 2010 | 8.967 | 9.230 | 8.913 | 9.189 | 132,209 | +0.36(+4.13%) |
Jul 21, 2010 | 9.100 | 9.117 | 8.811 | 8.824 | 92,137 | -0.23(-2.52%) |
Jul 20, 2010 | 8.818 | 9.076 | 8.818 | 9.053 | 72,443 | +0.14(+1.53%) |
Jul 19, 2010 | 8.913 | 9.041 | 8.862 | 8.916 | 71,709 | +0.03(+0.35%) |
Jul 16, 2010 | 9.257 | 9.257 | 8.882 | 8.885 | 138,432 | -0.46(-4.93%) |
Jul 15, 2010 | 9.434 | 9.434 | 9.146 | 9.346 | 81,597 | -0.08(-0.83%) |
Jul 14, 2010 | 9.530 | 9.540 | 9.369 | 9.424 | 42,884 | -0.11(-1.18%) |
Jul 13, 2010 | 9.339 | 9.540 | 9.281 | 9.536 | 120,017 | +0.34(+3.71%) |
Jul 12, 2010 | 8.974 | 9.318 | 8.974 | 9.196 | 48,707 | -0.13(-1.42%) |
Jul 09, 2010 | 9.141 | 9.335 | 9.141 | 9.329 | 59,285 | +0.15(+1.63%) |
Jul 08, 2010 | 9.128 | 9.199 | 9.080 | 9.179 | 80,852 | +0.13(+1.39%) |
Jul 07, 2010 | 8.947 | 9.053 | 8.892 | 9.053 | 109,269 | +0.16(+1.76%) |
Jul 06, 2010 | 8.947 | 8.984 | 8.855 | 8.896 | 138,006 | +0.09(+1.04%) |
Jul 02, 2010 | 9.076 | 9.076 | 8.804 | 8.804 | 58,528 | -0.21(-2.38%) |
Jul 01, 2010 | 8.947 | 9.070 | 8.807 | 9.019 | 117,379 | +0.07(+0.80%) |
Jun 30, 2010 | 9.022 | 9.175 | 8.875 | 8.947 | 103,302 | -0.05(-0.53%) |
Jun 29, 2010 | 8.920 | 9.005 | 8.872 | 8.995 | 158,936 | -0.13(-1.42%) |
Jun 25, 2010 | 9.059 | 9.162 | 8.865 | 9.124 | 444,324 | +0.13(+1.40%) |
Jun 24, 2010 | 8.950 | 9.226 | 8.906 | 8.998 | 91,075 | -0.04(-0.49%) |
Jun 23, 2010 | 9.029 | 9.185 | 8.978 | 9.042 | 87,602 | -0.01(-0.08%) |
Jun 22, 2010 | 9.332 | 9.461 | 9.022 | 9.049 | 141,376 | -0.22(-2.42%) |
Jun 21, 2010 | 9.383 | 9.492 | 9.226 | 9.274 | 129,999 | -0.03(-0.37%) |
Jun 18, 2010 | 9.260 | 9.366 | 9.128 | 9.308 | 221,964 | +0.11(+1.15%) |
Jun 17, 2010 | 9.240 | 9.240 | 9.073 | 9.203 | 105,979 | +0.02(+0.22%) |
Jun 16, 2010 | 9.059 | 9.247 | 9.059 | 9.182 | 66,913 | +0.04(+0.45%) |
Jun 15, 2010 | 9.032 | 9.155 | 8.923 | 9.141 | 66,590 | +0.14(+1.55%) |
Jun 14, 2010 | 9.039 | 9.237 | 8.940 | 9.002 | 145,488 | +0.06(+0.69%) |
Jun 11, 2010 | 8.794 | 8.978 | 8.794 | 8.940 | 112,873 | +0.02(+0.27%) |
Jun 10, 2010 | 8.791 | 8.987 | 8.649 | 8.916 | 207,921 | +0.22(+2.57%) |
Jun 09, 2010 | 8.923 | 8.923 | 8.659 | 8.693 | 95,053 | -0.14(-1.53%) |
Jun 08, 2010 | 8.954 | 8.977 | 8.673 | 8.828 | 89,551 | -0.06(-0.72%) |
Jun 07, 2010 | 8.849 | 8.994 | 8.849 | 8.893 | 124,256 | +0.07(+0.84%) |
Jun 04, 2010 | 9.041 | 9.079 | 8.744 | 8.818 | 186,635 | -0.42(-4.51%) |
Jun 03, 2010 | 9.092 | 9.299 | 9.092 | 9.234 | 74,920 | +0.10(+1.07%) |
Jun 02, 2010 | 8.798 | 9.282 | 8.795 | 9.136 | 104,898 | +0.34(+3.88%) |