Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.73 | 10.79 | 10.61 | 10.74 | 5,156 | +0.08(+0.79%) |
Aug 30, 2010 | 10.85 | 10.98 | 10.64 | 10.66 | 234,555 | -0.33(-3.01%) |
Aug 27, 2010 | 10.89 | 11.05 | 10.80 | 10.99 | 447,988 | +0.33(+3.10%) |
Aug 26, 2010 | 10.67 | 11.00 | 10.63 | 10.66 | 674,601 | +0.15(+1.43%) |
Aug 25, 2010 | 10.14 | 10.52 | 10.03 | 10.51 | 555,597 | +0.38(+3.74%) |
Aug 24, 2010 | 9.746 | 10.17 | 9.746 | 10.13 | 459,679 | +0.26(+2.62%) |
Aug 23, 2010 | 10.39 | 10.40 | 9.830 | 9.872 | 301,403 | -0.43(-4.20%) |
Aug 20, 2010 | 10.43 | 10.43 | 10.08 | 10.30 | 420,646 | -0.10(-0.98%) |
Aug 19, 2010 | 10.08 | 10.48 | 9.938 | 10.41 | 512,735 | +0.33(+3.28%) |
Aug 18, 2010 | 9.926 | 10.13 | 9.830 | 10.08 | 160,045 | +0.17(+1.76%) |
Aug 17, 2010 | 9.836 | 9.938 | 9.794 | 9.902 | 285,035 | +0.16(+1.67%) |
Aug 16, 2010 | 9.355 | 9.872 | 9.337 | 9.740 | 438,966 | +0.32(+3.38%) |
Aug 13, 2010 | 9.421 | 9.451 | 9.265 | 9.421 | 412,902 | +0.12(+1.29%) |
Aug 12, 2010 | 9.072 | 9.319 | 9.048 | 9.301 | 393,085 | +0.13(+1.44%) |
Aug 11, 2010 | 9.078 | 9.319 | 9.054 | 9.168 | 562,423 | -0.20(-2.18%) |
Aug 10, 2010 | 9.313 | 9.373 | 9.132 | 9.373 | 392,716 | -0.10(-1.02%) |
Aug 09, 2010 | 9.577 | 9.631 | 9.421 | 9.469 | 212,948 | -0.09(-0.94%) |
Aug 06, 2010 | 9.559 | 9.692 | 9.361 | 9.559 | 444,074 | -0.08(-0.87%) |
Aug 05, 2010 | 9.661 | 9.685 | 9.601 | 9.643 | 134,402 | -0.05(-0.56%) |
Aug 04, 2010 | 9.439 | 9.722 | 9.247 | 9.698 | 316,132 | +0.32(+3.40%) |
Aug 03, 2010 | 9.277 | 9.421 | 9.132 | 9.379 | 364,152 | +0.07(+0.71%) |
Aug 02, 2010 | 9.307 | 9.403 | 9.193 | 9.313 | 273,373 | +0.13(+1.37%) |
Jul 30, 2010 | 9.186 | 9.235 | 9.006 | 9.186 | 278,059 | +0.11(+1.26%) |
Jul 29, 2010 | 9.391 | 9.421 | 9.024 | 9.072 | 312,789 | -0.19(-2.08%) |
Jul 28, 2010 | 9.373 | 9.439 | 9.223 | 9.265 | 144,012 | -0.10(-1.09%) |
Jul 27, 2010 | 9.367 | 9.391 | 9.205 | 9.367 | 237,213 | +0.07(+0.78%) |
Jul 26, 2010 | 9.180 | 9.319 | 9.138 | 9.295 | 614,467 | +0.04(+0.39%) |
Jul 23, 2010 | 9.156 | 9.307 | 9.042 | 9.259 | 590,713 | +0.02(+0.26%) |
Jul 22, 2010 | 9.018 | 9.289 | 9.012 | 9.235 | 221,282 | +0.31(+3.50%) |
Jul 21, 2010 | 8.826 | 9.006 | 8.814 | 8.922 | 224,024 | +0.10(+1.09%) |
Jul 20, 2010 | 8.772 | 8.826 | 8.663 | 8.826 | 463,385 | +0.05(+0.62%) |
Jul 19, 2010 | 9.030 | 9.054 | 8.736 | 8.772 | 496,721 | -0.11(-1.29%) |
Jul 16, 2010 | 8.886 | 9.199 | 8.856 | 8.886 | 553,057 | -0.43(-4.58%) |
Jul 15, 2010 | 9.223 | 9.319 | 8.964 | 9.313 | 200,568 | -0.01(-0.06%) |
Jul 14, 2010 | 9.186 | 9.319 | 9.042 | 9.319 | 121,353 | +0.04(+0.45%) |
Jul 13, 2010 | 9.211 | 9.343 | 9.174 | 9.277 | 264,087 | +0.15(+1.61%) |
Jul 12, 2010 | 9.108 | 9.229 | 8.988 | 9.129 | 510,839 | -0.01(-0.10%) |
Jul 09, 2010 | 9.138 | 9.253 | 9.072 | 9.138 | 168,345 | +0.07(+0.73%) |
Jul 08, 2010 | 9.162 | 9.174 | 8.964 | 9.072 | 447,625 | -0.19(-2.08%) |
Jul 07, 2010 | 9.084 | 9.265 | 8.964 | 9.265 | 442,662 | +0.18(+1.99%) |
Jul 06, 2010 | 9.138 | 9.199 | 8.946 | 9.084 | 557,305 | +0.08(+0.87%) |
Jul 02, 2010 | 9.006 | 9.060 | 8.736 | 9.006 | 386,665 | +0.25(+2.88%) |
Jul 01, 2010 | 8.411 | 8.880 | 8.249 | 8.754 | 494,610 | +0.25(+2.90%) |
Jun 30, 2010 | 8.333 | 8.669 | 8.333 | 8.507 | 412,115 | +0.17(+2.09%) |
Jun 29, 2010 | 8.489 | 8.513 | 8.207 | 8.333 | 217,166 | -0.43(-4.94%) |
Jun 25, 2010 | 8.766 | 8.826 | 8.537 | 8.766 | 455,408 | +0.26(+3.04%) |
Jun 24, 2010 | 8.555 | 8.621 | 8.423 | 8.507 | 163,600 | -0.10(-1.19%) |
Jun 23, 2010 | 8.543 | 8.645 | 8.393 | 8.609 | 239,919 | +0.02(+0.28%) |
Jun 22, 2010 | 8.537 | 8.766 | 8.417 | 8.585 | 822,042 | +0.17(+2.00%) |
Jun 21, 2010 | 8.537 | 8.603 | 8.387 | 8.417 | 345,711 | +0.16(+1.89%) |
Jun 18, 2010 | 8.261 | 8.357 | 8.110 | 8.261 | 266,096 | +0.08(+1.03%) |
Jun 17, 2010 | 8.375 | 8.411 | 8.092 | 8.176 | 153,558 | -0.11(-1.31%) |
Jun 16, 2010 | 8.056 | 8.291 | 7.978 | 8.285 | 291,578 | +0.14(+1.77%) |
Jun 15, 2010 | 8.014 | 8.188 | 7.978 | 8.140 | 131,717 | +0.28(+3.60%) |
Jun 14, 2010 | 7.954 | 8.014 | 7.810 | 7.858 | 389,752 | +0.05(+0.69%) |
Jun 11, 2010 | 7.647 | 7.804 | 7.587 | 7.804 | 208,225 | +0.11(+1.41%) |
Jun 10, 2010 | 7.569 | 7.726 | 7.491 | 7.695 | 300,961 | +0.32(+4.32%) |
Jun 09, 2010 | 7.503 | 7.503 | 7.341 | 7.377 | 303,679 | -0.09(-1.21%) |
Jun 08, 2010 | 6.974 | 7.479 | 6.974 | 7.467 | 689,163 | +0.55(+7.91%) |
Jun 07, 2010 | 7.028 | 7.281 | 6.920 | 6.920 | 278,721 | -0.11(-1.62%) |
Jun 04, 2010 | 7.034 | 7.257 | 6.998 | 7.034 | 308,210 | -0.29(-3.94%) |
Jun 03, 2010 | 7.347 | 7.503 | 7.082 | 7.323 | 260,965 | -0.10(-1.38%) |
Jun 02, 2010 | 7.112 | 7.425 | 7.094 | 7.425 | 427,941 | +0.37(+5.20%) |