Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.067 | 8.067 | 7.630 | 7.767 | 279,745 | -0.33(-4.04%) |
Aug 30, 2010 | 8.513 | 8.513 | 8.073 | 8.093 | 259,572 | -0.48(-5.60%) |
Aug 27, 2010 | 8.280 | 8.593 | 8.160 | 8.573 | 178,557 | +0.40(+4.89%) |
Aug 26, 2010 | 8.147 | 8.440 | 7.967 | 8.173 | 120,124 | +0.05(+0.66%) |
Aug 25, 2010 | 7.753 | 8.153 | 7.587 | 8.120 | 131,523 | +0.33(+4.19%) |
Aug 24, 2010 | 7.873 | 7.947 | 7.627 | 7.793 | 126,762 | -0.21(-2.58%) |
Aug 23, 2010 | 8.087 | 8.340 | 7.934 | 8.000 | 110,185 | -0.06(-0.74%) |
Aug 20, 2010 | 8.053 | 8.080 | 7.633 | 8.060 | 195,234 | -0.05(-0.58%) |
Aug 19, 2010 | 8.293 | 8.293 | 7.887 | 8.107 | 206,263 | -0.24(-2.88%) |
Aug 18, 2010 | 8.300 | 8.367 | 8.173 | 8.347 | 146,533 | +0.05(+0.56%) |
Aug 17, 2010 | 8.220 | 8.367 | 8.067 | 8.300 | 140,419 | +0.18(+2.22%) |
Aug 16, 2010 | 7.853 | 8.127 | 7.833 | 8.120 | 91,506 | +0.21(+2.61%) |
Aug 13, 2010 | 8.153 | 8.173 | 7.893 | 7.913 | 104,928 | -0.27(-3.34%) |
Aug 12, 2010 | 7.827 | 8.207 | 7.787 | 8.187 | 165,441 | +0.28(+3.54%) |
Aug 11, 2010 | 8.207 | 8.207 | 7.873 | 7.907 | 192,918 | -0.49(-5.80%) |
Aug 10, 2010 | 8.507 | 8.667 | 8.173 | 8.393 | 224,790 | -0.24(-2.78%) |
Aug 09, 2010 | 8.947 | 9.087 | 8.600 | 8.633 | 209,125 | -0.23(-2.63%) |
Aug 06, 2010 | 8.867 | 9.000 | 8.673 | 8.867 | 366,183 | -0.11(-1.26%) |
Aug 05, 2010 | 9.100 | 9.133 | 8.727 | 8.980 | 385,701 | -0.23(-2.46%) |
Aug 04, 2010 | 9.500 | 9.550 | 9.133 | 9.207 | 326,157 | -0.31(-3.22%) |
Aug 03, 2010 | 9.867 | 9.887 | 9.487 | 9.513 | 155,469 | -0.37(-3.78%) |
Aug 02, 2010 | 10.07 | 10.30 | 9.873 | 9.887 | 145,374 | -0.18(-1.79%) |
Jul 30, 2010 | 9.673 | 10.19 | 9.607 | 10.07 | 102,876 | +0.27(+2.79%) |
Jul 29, 2010 | 10.18 | 10.19 | 9.733 | 9.793 | 134,860 | -0.28(-2.78%) |
Jul 28, 2010 | 10.45 | 10.54 | 10.04 | 10.07 | 164,869 | -0.38(-3.64%) |
Jul 27, 2010 | 10.77 | 10.95 | 10.45 | 10.45 | 150,037 | -0.21(-2.00%) |
Jul 26, 2010 | 10.23 | 10.77 | 10.23 | 10.67 | 101,656 | +0.42(+4.10%) |
Jul 23, 2010 | 9.920 | 10.34 | 9.887 | 10.25 | 82,543 | +0.25(+2.54%) |
Jul 22, 2010 | 9.913 | 10.11 | 9.780 | 9.993 | 192,879 | +0.23(+2.39%) |
Jul 21, 2010 | 10.35 | 10.51 | 9.740 | 9.760 | 160,594 | -0.51(-4.94%) |
Jul 20, 2010 | 9.987 | 10.28 | 9.880 | 10.27 | 139,249 | +0.11(+1.05%) |
Jul 19, 2010 | 9.960 | 10.16 | 9.720 | 10.16 | 90,471 | +0.20(+2.01%) |
Jul 16, 2010 | 10.30 | 10.37 | 9.933 | 9.960 | 125,893 | -0.44(-4.23%) |
Jul 15, 2010 | 10.69 | 10.69 | 10.20 | 10.40 | 176,751 | -0.30(-2.80%) |
Jul 14, 2010 | 10.79 | 10.92 | 10.65 | 10.70 | 143,928 | -0.16(-1.47%) |
Jul 13, 2010 | 10.77 | 11.23 | 10.59 | 10.86 | 250,254 | +0.26(+2.45%) |
Jul 12, 2010 | 10.56 | 10.82 | 10.39 | 10.60 | 137,244 | +0.01(+0.06%) |
Jul 09, 2010 | 10.57 | 10.65 | 10.43 | 10.59 | 76,285 | +0.04(+0.38%) |
Jul 08, 2010 | 10.30 | 10.59 | 10.23 | 10.55 | 180,733 | +0.40(+3.94%) |
Jul 07, 2010 | 9.887 | 10.16 | 9.833 | 10.15 | 170,277 | +0.27(+2.70%) |
Jul 06, 2010 | 10.00 | 10.24 | 9.840 | 9.887 | 174,735 | +0.14(+1.44%) |
Jul 02, 2010 | 9.940 | 10.02 | 9.733 | 9.747 | 144,309 | -0.10(-1.02%) |
Jul 01, 2010 | 9.947 | 10.10 | 9.653 | 9.847 | 143,607 | -0.15(-1.53%) |
Jun 30, 2010 | 9.907 | 10.10 | 9.833 | 10.00 | 216,813 | +0.13(+1.28%) |
Jun 29, 2010 | 9.987 | 10.09 | 9.753 | 9.873 | 192,285 | -0.13(-1.27%) |
Jun 25, 2010 | 9.687 | 10.01 | 9.687 | 10.00 | 347,055 | +0.33(+3.45%) |
Jun 24, 2010 | 9.667 | 9.947 | 9.453 | 9.667 | 89,125 | -0.06(-0.62%) |
Jun 23, 2010 | 9.380 | 9.807 | 9.380 | 9.727 | 145,920 | +0.33(+3.55%) |
Jun 22, 2010 | 10.02 | 10.16 | 9.393 | 9.393 | 190,128 | -0.57(-5.69%) |
Jun 21, 2010 | 10.21 | 10.72 | 9.940 | 9.960 | 185,133 | +0.05(+0.47%) |
Jun 18, 2010 | 10.23 | 10.24 | 9.887 | 9.913 | 201,315 | -0.34(-3.32%) |
Jun 17, 2010 | 10.34 | 10.34 | 10.00 | 10.25 | 52,632 | +0.00(+0.00%) |
Jun 16, 2010 | 10.26 | 10.41 | 10.07 | 10.25 | 104,478 | -0.12(-1.16%) |
Jun 15, 2010 | 10.74 | 10.74 | 10.29 | 10.37 | 313,755 | -0.23(-2.14%) |
Jun 14, 2010 | 10.67 | 11.14 | 10.58 | 10.60 | 576,216 | +0.65(+6.50%) |
Jun 11, 2010 | 9.627 | 9.980 | 9.620 | 9.953 | 51,049 | +0.20(+2.02%) |
Jun 10, 2010 | 9.500 | 9.813 | 9.500 | 9.757 | 95,796 | +0.41(+4.39%) |
Jun 09, 2010 | 9.300 | 9.500 | 9.127 | 9.347 | 219,381 | +0.13(+1.37%) |
Jun 08, 2010 | 9.493 | 9.613 | 9.073 | 9.220 | 102,969 | -0.27(-2.81%) |
Jun 07, 2010 | 9.680 | 9.793 | 9.453 | 9.487 | 158,116 | -0.18(-1.86%) |
Jun 04, 2010 | 9.853 | 10.05 | 9.620 | 9.667 | 231,955 | -0.46(-4.54%) |
Jun 03, 2010 | 9.647 | 10.25 | 9.587 | 10.13 | 121,813 | +0.54(+5.63%) |
Jun 02, 2010 | 9.447 | 9.647 | 9.300 | 9.587 | 229,987 | +0.19(+1.99%) |