Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.349 | 8.494 | 8.267 | 8.344 | 4,454 | -0.03(-0.31%) |
Aug 30, 2010 | 8.509 | 8.664 | 8.334 | 8.370 | 395,709 | -0.26(-2.99%) |
Aug 27, 2010 | 8.628 | 8.649 | 8.293 | 8.628 | 278,768 | +0.32(+3.85%) |
Aug 26, 2010 | 8.525 | 8.690 | 8.303 | 8.308 | 288,994 | -0.18(-2.13%) |
Aug 25, 2010 | 8.262 | 8.509 | 8.133 | 8.489 | 565,480 | +0.14(+1.73%) |
Aug 24, 2010 | 8.153 | 8.416 | 8.112 | 8.344 | 715,303 | +0.08(+0.94%) |
Aug 23, 2010 | 8.515 | 8.613 | 8.262 | 8.267 | 266,877 | -0.18(-2.08%) |
Aug 20, 2010 | 8.468 | 8.484 | 8.298 | 8.442 | 395,906 | -0.06(-0.73%) |
Aug 19, 2010 | 8.778 | 8.891 | 8.468 | 8.504 | 451,466 | -0.31(-3.57%) |
Aug 18, 2010 | 8.742 | 8.871 | 8.587 | 8.819 | 298,391 | +0.08(+0.95%) |
Aug 17, 2010 | 8.669 | 8.850 | 8.577 | 8.737 | 458,933 | +0.20(+2.30%) |
Aug 16, 2010 | 8.458 | 8.669 | 8.391 | 8.540 | 306,182 | -0.06(-0.72%) |
Aug 13, 2010 | 8.602 | 8.758 | 8.546 | 8.602 | 338,925 | -0.02(-0.18%) |
Aug 12, 2010 | 8.401 | 8.755 | 8.293 | 8.618 | 719,410 | +0.08(+0.91%) |
Aug 11, 2010 | 9.480 | 9.511 | 8.484 | 8.540 | 1,489,068 | -1.24(-12.67%) |
Aug 10, 2010 | 9.935 | 9.991 | 9.707 | 9.780 | 919,070 | -0.21(-2.12%) |
Aug 09, 2010 | 9.888 | 10.06 | 9.805 | 9.991 | 725,534 | +0.21(+2.11%) |
Aug 06, 2010 | 9.785 | 9.811 | 9.640 | 9.785 | 1,018,497 | +0.07(+0.69%) |
Aug 05, 2010 | 9.604 | 9.759 | 9.599 | 9.718 | 610,205 | +0.05(+0.53%) |
Aug 04, 2010 | 9.578 | 9.728 | 9.578 | 9.666 | 916,045 | +0.09(+0.97%) |
Aug 03, 2010 | 9.413 | 9.609 | 9.346 | 9.573 | 602,243 | +0.06(+0.65%) |
Aug 02, 2010 | 9.542 | 9.552 | 9.403 | 9.511 | 812,349 | +0.19(+2.05%) |
Jul 30, 2010 | 9.320 | 9.356 | 8.778 | 9.320 | 581,879 | +0.27(+2.97%) |
Jul 29, 2010 | 9.170 | 9.232 | 8.845 | 9.052 | 417,204 | +0.02(+0.23%) |
Jul 28, 2010 | 9.077 | 9.088 | 8.923 | 9.031 | 330,973 | -0.10(-1.07%) |
Jul 27, 2010 | 9.403 | 9.434 | 9.036 | 9.129 | 273,137 | -0.18(-1.94%) |
Jul 26, 2010 | 9.170 | 9.382 | 9.093 | 9.310 | 455,664 | +0.09(+0.95%) |
Jul 23, 2010 | 8.969 | 9.222 | 8.752 | 9.222 | 469,122 | +0.17(+1.82%) |
Jul 22, 2010 | 8.907 | 9.067 | 8.824 | 9.057 | 390,092 | +0.37(+4.28%) |
Jul 21, 2010 | 8.747 | 8.830 | 8.535 | 8.685 | 305,591 | -0.02(-0.18%) |
Jul 20, 2010 | 8.380 | 8.700 | 8.184 | 8.700 | 235,673 | +0.20(+2.31%) |
Jul 19, 2010 | 8.525 | 8.633 | 8.262 | 8.504 | 280,201 | -0.03(-0.36%) |
Jul 16, 2010 | 8.535 | 8.876 | 8.520 | 8.535 | 276,714 | -0.42(-4.67%) |
Jul 15, 2010 | 9.155 | 9.155 | 8.700 | 8.953 | 295,230 | -0.17(-1.81%) |
Jul 14, 2010 | 8.861 | 9.139 | 8.861 | 9.119 | 366,934 | +0.21(+2.32%) |
Jul 13, 2010 | 8.809 | 8.933 | 8.685 | 8.912 | 391,272 | +0.26(+2.98%) |
Jul 12, 2010 | 8.675 | 8.773 | 8.546 | 8.654 | 270,948 | -0.08(-0.89%) |
Jul 09, 2010 | 8.731 | 8.731 | 8.462 | 8.731 | 328,204 | +0.21(+2.48%) |
Jul 08, 2010 | 8.535 | 8.582 | 8.308 | 8.520 | 345,622 | +0.02(+0.24%) |
Jul 07, 2010 | 8.251 | 8.509 | 8.143 | 8.499 | 476,100 | +0.31(+3.78%) |
Jul 06, 2010 | 8.654 | 8.675 | 8.117 | 8.189 | 336,948 | -0.23(-2.70%) |
Jul 02, 2010 | 8.416 | 8.669 | 8.262 | 8.416 | 492,767 | -0.03(-0.37%) |
Jul 01, 2010 | 7.833 | 8.515 | 7.833 | 8.447 | 193 | +0.49(+6.16%) |
Jun 30, 2010 | 7.895 | 8.184 | 7.766 | 7.957 | 205 | +0.03(+0.33%) |
Jun 29, 2010 | 8.380 | 8.453 | 7.838 | 7.931 | 1,936 | -0.75(-8.68%) |
Jun 25, 2010 | 8.685 | 8.721 | 8.396 | 8.685 | 241,452 | +0.07(+0.78%) |
Jun 24, 2010 | 9.015 | 9.160 | 8.562 | 8.618 | 382,991 | -0.38(-4.19%) |
Jun 23, 2010 | 8.582 | 9.000 | 8.494 | 8.995 | 620,975 | +0.43(+5.00%) |
Jun 22, 2010 | 8.979 | 9.133 | 8.520 | 8.566 | 449,116 | -0.44(-4.93%) |
Jun 21, 2010 | 9.279 | 9.542 | 8.871 | 9.010 | 588,863 | -0.03(-0.29%) |
Jun 18, 2010 | 9.036 | 9.057 | 8.757 | 9.036 | 509,841 | +0.24(+2.70%) |
Jun 17, 2010 | 8.788 | 8.902 | 8.542 | 8.799 | 425,985 | +0.01(+0.12%) |
Jun 16, 2010 | 8.675 | 8.902 | 8.525 | 8.788 | 390,443 | +0.02(+0.24%) |
Jun 15, 2010 | 8.509 | 8.778 | 8.440 | 8.768 | 919,974 | +0.45(+5.40%) |
Jun 14, 2010 | 8.416 | 8.690 | 8.272 | 8.318 | 695,556 | +0.23(+2.87%) |
Jun 11, 2010 | 7.740 | 8.231 | 7.740 | 8.086 | 456,369 | +0.21(+2.69%) |
Jun 10, 2010 | 7.642 | 7.900 | 7.487 | 7.874 | 440,206 | +0.46(+6.20%) |
Jun 09, 2010 | 7.663 | 7.735 | 7.348 | 7.415 | 468,084 | -0.12(-1.58%) |
Jun 08, 2010 | 7.642 | 7.688 | 7.286 | 7.534 | 326,757 | +0.07(+0.97%) |
Jun 07, 2010 | 7.879 | 7.972 | 7.410 | 7.461 | 424,569 | -0.35(-4.49%) |
Jun 04, 2010 | 7.812 | 8.262 | 7.776 | 7.812 | 502,253 | -0.64(-7.52%) |
Jun 03, 2010 | 8.158 | 8.520 | 8.158 | 8.447 | 687,992 | +0.29(+3.61%) |
Jun 02, 2010 | 7.921 | 8.158 | 7.714 | 8.153 | 1,000,639 | +0.43(+5.62%) |