Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.984 | 9.208 | 8.901 | 8.984 | 3,339 | -0.16(-1.80%) |
Aug 30, 2010 | 9.343 | 9.440 | 9.141 | 9.148 | 576,237 | -0.21(-2.24%) |
Aug 27, 2010 | 9.358 | 9.388 | 8.849 | 9.358 | 744,679 | +0.30(+3.31%) |
Aug 26, 2010 | 9.268 | 9.433 | 9.028 | 9.058 | 1,303 | -0.17(-1.87%) |
Aug 25, 2010 | 8.991 | 9.298 | 8.804 | 9.231 | 1,290 | +0.19(+2.07%) |
Aug 24, 2010 | 8.984 | 9.223 | 8.699 | 9.043 | 5,242 | -0.08(-0.90%) |
Aug 23, 2010 | 9.290 | 9.433 | 9.111 | 9.126 | 413,431 | -0.05(-0.57%) |
Aug 20, 2010 | 9.141 | 9.186 | 8.894 | 9.178 | 480,204 | +0.01(+0.16%) |
Aug 19, 2010 | 9.478 | 9.523 | 9.043 | 9.163 | 4,506 | -0.33(-3.47%) |
Aug 18, 2010 | 9.448 | 9.560 | 9.305 | 9.493 | 20,204 | +0.03(+0.32%) |
Aug 17, 2010 | 9.463 | 9.612 | 9.410 | 9.463 | 3,112 | +0.15(+1.61%) |
Aug 16, 2010 | 9.358 | 9.500 | 9.298 | 9.313 | 782,200 | -0.11(-1.19%) |
Aug 13, 2010 | 9.425 | 9.672 | 9.418 | 9.425 | 641,181 | -0.25(-2.63%) |
Aug 12, 2010 | 9.605 | 9.792 | 9.425 | 9.680 | 778,755 | -0.10(-1.07%) |
Aug 11, 2010 | 10.03 | 10.04 | 9.740 | 9.785 | 5,648 | -0.50(-4.88%) |
Aug 10, 2010 | 10.56 | 10.58 | 10.23 | 10.29 | 563,527 | -0.43(-4.05%) |
Aug 09, 2010 | 10.59 | 10.77 | 10.53 | 10.72 | 758,777 | +0.23(+2.21%) |
Aug 06, 2010 | 10.49 | 10.59 | 10.31 | 10.49 | 601,838 | -0.13(-1.27%) |
Aug 05, 2010 | 10.62 | 10.71 | 10.38 | 10.62 | 604,209 | -0.04(-0.42%) |
Aug 04, 2010 | 10.67 | 10.79 | 10.54 | 10.67 | 672,741 | +0.02(+0.21%) |
Aug 03, 2010 | 10.84 | 10.86 | 10.51 | 10.65 | 814,200 | -0.14(-1.32%) |
Aug 02, 2010 | 10.80 | 10.96 | 10.63 | 10.79 | 2,068,980 | +0.31(+2.93%) |
Jul 30, 2010 | 10.48 | 10.53 | 10.02 | 10.48 | 1,307,323 | +0.14(+1.38%) |
Jul 29, 2010 | 10.56 | 10.76 | 9.874 | 10.34 | 1,703,992 | +0.23(+2.30%) |
Jul 28, 2010 | 10.11 | 10.34 | 9.912 | 10.11 | 2,093 | -0.14(-1.39%) |
Jul 27, 2010 | 10.51 | 10.66 | 10.11 | 10.25 | 1,437,518 | -0.13(-1.23%) |
Jul 26, 2010 | 10.20 | 10.38 | 9.957 | 10.38 | 818,091 | +0.25(+2.44%) |
Jul 23, 2010 | 9.665 | 10.13 | 9.515 | 10.13 | 1,557,405 | +0.38(+3.92%) |
Jul 22, 2010 | 9.313 | 9.777 | 9.298 | 9.747 | 1,140,185 | +0.63(+6.90%) |
Jul 21, 2010 | 9.433 | 9.485 | 9.111 | 9.118 | 853,736 | -0.27(-2.87%) |
Jul 20, 2010 | 8.984 | 9.440 | 8.841 | 9.388 | 1,563,470 | +0.23(+2.53%) |
Jul 19, 2010 | 9.238 | 9.358 | 8.991 | 9.156 | 812,936 | +0.00(+0.00%) |
Jul 16, 2010 | 9.156 | 9.365 | 9.096 | 9.156 | 1,852,774 | -0.18(-1.92%) |
Jul 15, 2010 | 9.305 | 9.373 | 8.961 | 9.335 | 773,936 | +0.13(+1.38%) |
Jul 14, 2010 | 8.864 | 9.279 | 8.864 | 9.208 | 1,213,128 | +0.34(+3.89%) |
Jul 13, 2010 | 8.864 | 8.901 | 8.669 | 8.864 | 5,117 | +0.28(+3.32%) |
Jul 12, 2010 | 8.632 | 8.736 | 8.437 | 8.579 | 338,578 | -0.11(-1.29%) |
Jul 09, 2010 | 8.692 | 8.692 | 8.504 | 8.692 | 345,852 | +0.18(+2.11%) |
Jul 08, 2010 | 8.512 | 8.699 | 8.340 | 8.512 | 1,554 | +0.04(+0.44%) |
Jul 07, 2010 | 8.302 | 8.482 | 8.168 | 8.474 | 1,088,370 | +0.28(+3.47%) |
Jul 06, 2010 | 8.190 | 8.579 | 8.153 | 8.190 | 2,616 | -0.22(-2.58%) |
Jul 02, 2010 | 8.407 | 8.811 | 8.355 | 8.407 | 1,110,663 | -0.29(-3.36%) |
Jul 01, 2010 | 8.557 | 8.796 | 8.340 | 8.699 | 1,309,937 | +0.19(+2.29%) |
Jun 30, 2010 | 8.504 | 8.901 | 8.497 | 8.504 | 4,406 | -0.30(-3.40%) |
Jun 29, 2010 | 9.096 | 9.133 | 8.714 | 8.804 | 1,059,910 | -0.55(-5.92%) |
Jun 25, 2010 | 9.358 | 9.388 | 9.058 | 9.358 | 4,780,384 | +0.23(+2.54%) |
Jun 24, 2010 | 9.305 | 9.373 | 9.058 | 9.126 | 884,902 | -0.21(-2.25%) |
Jun 23, 2010 | 9.223 | 9.448 | 9.103 | 9.335 | 1,227,613 | +0.24(+2.63%) |
Jun 22, 2010 | 9.343 | 9.463 | 9.073 | 9.096 | 523,603 | -0.25(-2.72%) |
Jun 21, 2010 | 9.672 | 9.770 | 9.320 | 9.350 | 412,623 | -0.15(-1.58%) |
Jun 18, 2010 | 9.500 | 9.605 | 9.343 | 9.500 | 1,011,985 | -0.04(-0.39%) |
Jun 17, 2010 | 9.949 | 9.949 | 9.455 | 9.538 | 866,314 | -0.42(-4.21%) |
Jun 16, 2010 | 9.957 | 10.07 | 9.807 | 9.957 | 576,517 | -0.17(-1.70%) |
Jun 15, 2010 | 9.815 | 10.13 | 9.770 | 10.13 | 656,856 | +0.34(+3.52%) |
Jun 14, 2010 | 9.627 | 9.919 | 9.627 | 9.785 | 663,745 | +0.23(+2.43%) |
Jun 11, 2010 | 9.268 | 9.575 | 9.193 | 9.553 | 385,168 | +0.16(+1.75%) |
Jun 10, 2010 | 9.298 | 9.440 | 9.178 | 9.388 | 740,690 | +0.29(+3.21%) |
Jun 09, 2010 | 9.283 | 9.440 | 9.058 | 9.096 | 854,351 | -0.09(-0.98%) |
Jun 08, 2010 | 9.133 | 9.268 | 8.984 | 9.186 | 1,035,196 | +0.12(+1.32%) |
Jun 07, 2010 | 9.485 | 9.553 | 9.066 | 9.066 | 844,728 | -0.42(-4.42%) |
Jun 04, 2010 | 9.485 | 9.762 | 9.418 | 9.485 | 1,608,747 | -0.49(-4.88%) |
Jun 03, 2010 | 9.642 | 9.972 | 9.635 | 9.972 | 1,491,505 | +0.32(+3.34%) |
Jun 02, 2010 | 9.305 | 9.650 | 9.276 | 9.650 | 12,466 | +0.34(+3.62%) |