Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.660 | 8.779 | 8.280 | 8.450 | 170,421 | -0.23(-2.65%) |
Aug 30, 2010 | 8.890 | 8.950 | 8.660 | 8.680 | 126,169 | -0.25(-2.80%) |
Aug 27, 2010 | 8.900 | 9.070 | 8.610 | 8.930 | 199,926 | +0.14(+1.59%) |
Aug 26, 2010 | 9.020 | 9.170 | 8.750 | 8.790 | 215,594 | -0.21(-2.33%) |
Aug 25, 2010 | 9.010 | 9.097 | 8.600 | 9.000 | 236,957 | -0.12(-1.32%) |
Aug 24, 2010 | 9.150 | 9.200 | 8.840 | 9.120 | 167,422 | -0.17(-1.83%) |
Aug 23, 2010 | 9.590 | 9.610 | 9.210 | 9.290 | 114,135 | -0.25(-2.62%) |
Aug 20, 2010 | 9.300 | 9.560 | 9.120 | 9.540 | 175,682 | +0.22(+2.36%) |
Aug 19, 2010 | 9.930 | 9.943 | 9.260 | 9.320 | 191,140 | -0.68(-6.80%) |
Aug 18, 2010 | 10.17 | 10.34 | 9.750 | 10.00 | 102,323 | -0.15(-1.48%) |
Aug 17, 2010 | 10.17 | 10.44 | 9.850 | 10.15 | 136,674 | +0.17(+1.70%) |
Aug 16, 2010 | 9.230 | 10.00 | 9.150 | 9.980 | 213,498 | +0.72(+7.78%) |
Aug 13, 2010 | 9.430 | 9.590 | 9.220 | 9.260 | 125,326 | -0.18(-1.91%) |
Aug 12, 2010 | 9.610 | 9.960 | 9.390 | 9.440 | 160,599 | -0.43(-4.36%) |
Aug 11, 2010 | 10.37 | 10.37 | 9.670 | 9.870 | 256,919 | -0.74(-6.97%) |
Aug 10, 2010 | 10.88 | 10.96 | 10.43 | 10.61 | 164,963 | -0.38(-3.46%) |
Aug 09, 2010 | 10.86 | 11.10 | 10.75 | 10.99 | 254,537 | +0.25(+2.33%) |
Aug 06, 2010 | 10.32 | 10.83 | 9.940 | 10.74 | 305,573 | +0.28(+2.68%) |
Aug 05, 2010 | 10.74 | 10.89 | 10.46 | 10.46 | 120,716 | -0.36(-3.33%) |
Aug 04, 2010 | 11.02 | 11.06 | 10.70 | 10.82 | 113,560 | -0.16(-1.46%) |
Aug 03, 2010 | 10.96 | 11.13 | 10.62 | 10.98 | 136,615 | +0.01(+0.09%) |
Aug 02, 2010 | 11.00 | 11.47 | 10.91 | 10.97 | 323,597 | +0.14(+1.29%) |
Jul 30, 2010 | 10.75 | 10.90 | 10.52 | 10.83 | 253,549 | -0.07(-0.64%) |
Jul 29, 2010 | 10.71 | 11.08 | 10.48 | 10.90 | 346,317 | +0.02(+0.18%) |
Jul 28, 2010 | 10.73 | 10.94 | 10.45 | 10.88 | 307,898 | +0.16(+1.49%) |
Jul 27, 2010 | 10.44 | 10.87 | 10.21 | 10.72 | 1,390,524 | +1.27(+13.44%) |
Jul 26, 2010 | 9.240 | 9.610 | 9.240 | 9.450 | 219,553 | +0.21(+2.27%) |
Jul 23, 2010 | 8.750 | 9.270 | 8.690 | 9.240 | 113,056 | +0.46(+5.24%) |
Jul 22, 2010 | 8.330 | 8.810 | 8.310 | 8.780 | 95,969 | +0.62(+7.60%) |
Jul 21, 2010 | 8.550 | 8.620 | 8.140 | 8.160 | 55,791 | -0.29(-3.43%) |
Jul 20, 2010 | 8.250 | 8.480 | 8.120 | 8.450 | 104,014 | +0.05(+0.60%) |
Jul 19, 2010 | 8.490 | 8.516 | 8.100 | 8.400 | 87,415 | -0.02(-0.24%) |
Jul 16, 2010 | 8.770 | 8.880 | 8.420 | 8.420 | 132,947 | -0.46(-5.18%) |
Jul 15, 2010 | 9.280 | 9.280 | 8.790 | 8.880 | 74,988 | -0.36(-3.90%) |
Jul 14, 2010 | 9.480 | 9.660 | 9.140 | 9.240 | 122,347 | -0.24(-2.53%) |
Jul 13, 2010 | 8.990 | 9.500 | 8.850 | 9.480 | 107,865 | +0.67(+7.60%) |
Jul 12, 2010 | 8.840 | 9.210 | 8.690 | 8.810 | 70,905 | -0.09(-1.01%) |
Jul 09, 2010 | 8.370 | 8.940 | 8.370 | 8.900 | 96,389 | +0.53(+6.33%) |
Jul 08, 2010 | 8.490 | 8.570 | 8.120 | 8.370 | 86,161 | -0.02(-0.24%) |
Jul 07, 2010 | 7.780 | 8.400 | 7.780 | 8.390 | 170,350 | +0.61(+7.84%) |
Jul 06, 2010 | 8.400 | 8.480 | 7.750 | 7.780 | 105,034 | -0.47(-5.70%) |
Jul 02, 2010 | 8.360 | 8.490 | 8.120 | 8.250 | 130,761 | -0.01(-0.12%) |
Jul 01, 2010 | 8.500 | 8.540 | 7.910 | 8.260 | 96,383 | -0.26(-3.05%) |
Jun 30, 2010 | 8.670 | 8.790 | 8.420 | 8.520 | 128,730 | -0.12(-1.39%) |
Jun 29, 2010 | 8.910 | 9.040 | 8.570 | 8.640 | 162,634 | -0.22(-2.48%) |
Jun 25, 2010 | 8.880 | 8.980 | 8.500 | 8.860 | 2,863,931 | +0.07(+0.80%) |
Jun 24, 2010 | 8.690 | 8.900 | 8.540 | 8.790 | 107,122 | +0.05(+0.57%) |
Jun 23, 2010 | 8.950 | 9.100 | 8.610 | 8.740 | 98,356 | -0.10(-1.13%) |
Jun 22, 2010 | 9.110 | 9.180 | 8.790 | 8.840 | 71,624 | -0.29(-3.18%) |
Jun 21, 2010 | 9.280 | 9.280 | 8.860 | 9.130 | 178,067 | +0.00(+0.00%) |
Jun 18, 2010 | 9.030 | 9.290 | 8.870 | 9.130 | 144,982 | +0.08(+0.88%) |
Jun 17, 2010 | 9.190 | 9.220 | 8.870 | 9.050 | 64,871 | -0.02(-0.22%) |
Jun 16, 2010 | 8.840 | 9.250 | 8.680 | 9.070 | 133,494 | +0.22(+2.49%) |
Jun 15, 2010 | 8.700 | 8.930 | 8.520 | 8.850 | 282,051 | +0.24(+2.79%) |
Jun 14, 2010 | 8.460 | 8.800 | 8.460 | 8.610 | 161,016 | +0.12(+1.47%) |
Jun 11, 2010 | 8.270 | 8.520 | 7.950 | 8.485 | 112,122 | +0.39(+4.88%) |
Jun 10, 2010 | 7.700 | 8.100 | 7.645 | 8.090 | 133,461 | +0.51(+6.73%) |
Jun 09, 2010 | 7.800 | 7.880 | 7.410 | 7.580 | 158,531 | -0.02(-0.26%) |
Jun 08, 2010 | 7.800 | 7.800 | 7.310 | 7.600 | 162,323 | -0.12(-1.55%) |
Jun 07, 2010 | 8.230 | 8.240 | 7.690 | 7.720 | 94,587 | -0.53(-6.42%) |
Jun 04, 2010 | 8.400 | 8.750 | 8.080 | 8.250 | 78,642 | -0.61(-6.88%) |
Jun 03, 2010 | 8.640 | 8.910 | 8.480 | 8.860 | 137,330 | +0.20(+2.31%) |
Jun 02, 2010 | 8.370 | 8.700 | 8.320 | 8.660 | 102,554 | +0.34(+4.09%) |