Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 26.78 | 26.79 | 25.11 | 26.26 | 106,129 | -0.52(-1.94%) |
Aug 30, 2010 | 28.00 | 28.98 | 26.39 | 26.78 | 125,117 | -0.42(-1.54%) |
Aug 27, 2010 | 28.39 | 29.62 | 26.93 | 27.20 | 89,481 | -0.30(-1.09%) |
Aug 26, 2010 | 29.33 | 29.33 | 26.58 | 27.50 | 285,782 | -2.06(-6.97%) |
Aug 25, 2010 | 32.33 | 32.65 | 27.31 | 29.56 | 296,468 | -3.48(-10.53%) |
Aug 24, 2010 | 35.01 | 35.06 | 33.00 | 33.04 | 158,365 | -3.36(-9.23%) |
Aug 23, 2010 | 38.38 | 39.88 | 34.26 | 36.40 | 333,805 | -1.60(-4.21%) |
Aug 20, 2010 | 35.49 | 38.88 | 34.50 | 38.00 | 379,782 | +3.70(+10.79%) |
Aug 19, 2010 | 32.50 | 35.00 | 30.00 | 34.30 | 314,027 | +2.81(+8.92%) |
Aug 18, 2010 | 28.49 | 32.08 | 27.52 | 31.49 | 288,826 | +3.49(+12.46%) |
Aug 17, 2010 | 27.88 | 28.49 | 26.74 | 28.00 | 64,910 | +0.35(+1.27%) |
Aug 16, 2010 | 25.90 | 30.40 | 25.25 | 27.65 | 178,662 | +1.75(+6.77%) |
Aug 13, 2010 | 25.50 | 26.00 | 22.40 | 25.90 | 153,295 | -0.24(-0.93%) |
Aug 12, 2010 | 29.86 | 30.00 | 25.68 | 26.14 | 168,428 | -2.81(-9.71%) |
Aug 11, 2010 | 24.89 | 30.01 | 23.50 | 28.95 | 292,337 | +4.45(+18.16%) |
Aug 10, 2010 | 21.83 | 24.97 | 21.83 | 24.50 | 128,313 | +2.60(+11.87%) |
Aug 09, 2010 | 18.70 | 21.90 | 18.70 | 21.90 | 97,776 | +2.22(+11.28%) |
Aug 06, 2010 | 18.70 | 19.68 | 18.00 | 19.68 | 47,295 | +1.11(+5.98%) |
Aug 05, 2010 | 17.51 | 18.71 | 17.11 | 18.57 | 80,960 | +0.58(+3.22%) |
Aug 04, 2010 | 16.78 | 18.40 | 16.50 | 17.99 | 133,134 | +1.18(+7.02%) |
Aug 03, 2010 | 16.90 | 17.77 | 16.02 | 16.81 | 47,848 | -0.49(-2.83%) |
Aug 02, 2010 | 18.00 | 18.14 | 16.75 | 17.30 | 21,857 | -0.69(-3.84%) |
Jul 30, 2010 | 16.51 | 17.99 | 16.51 | 17.99 | 16,382 | +0.26(+1.47%) |
Jul 29, 2010 | 16.30 | 18.49 | 15.99 | 17.73 | 57,217 | +1.43(+8.77%) |
Jul 28, 2010 | 16.70 | 17.10 | 15.81 | 16.30 | 81,397 | -0.66(-3.89%) |
Jul 27, 2010 | 17.15 | 17.17 | 16.50 | 16.96 | 16,108 | -0.29(-1.65%) |
Jul 26, 2010 | 17.80 | 19.00 | 16.80 | 17.25 | 74,855 | -0.23(-1.34%) |
Jul 23, 2010 | 16.00 | 17.54 | 15.89 | 17.48 | 110,814 | +1.98(+12.77%) |
Jul 22, 2010 | 16.00 | 16.00 | 15.22 | 15.50 | 48,180 | -0.57(-3.55%) |
Jul 21, 2010 | 14.66 | 16.40 | 13.65 | 16.07 | 97,001 | +1.82(+12.77%) |
Jul 20, 2010 | 13.90 | 14.48 | 13.26 | 14.25 | 36,435 | +0.40(+2.89%) |
Jul 19, 2010 | 16.39 | 16.50 | 13.28 | 13.85 | 154,743 | +10.55(+319.70%) |
Jul 16, 2010 | 1.320 | 4.440 | 1.320 | 3.300 | 421,800 | +1.98(+150.00%) |
Jul 15, 2010 | 1.340 | 1.500 | 1.300 | 1.320 | 10,200 | +0.00(+0.00%) |
Jul 14, 2010 | 1.500 | 1.500 | 1.320 | 1.320 | 11,372 | -0.11(-7.69%) |
Jul 13, 2010 | 1.320 | 1.500 | 1.270 | 1.430 | 40,362 | +0.00(+0.01%) |
Jul 12, 2010 | 1.430 | 1.430 | 1.400 | 1.430 | 26,390 | +0.11(+8.33%) |
Jul 09, 2010 | 1.360 | 1.400 | 1.320 | 1.320 | 36,632 | +0.07(+5.60%) |
Jul 08, 2010 | 1.300 | 1.400 | 1.250 | 1.250 | 18,500 | -0.01(-0.64%) |
Jul 07, 2010 | 1.210 | 1.258 | 1.200 | 1.258 | 5,967 | -0.07(-5.31%) |
Jul 06, 2010 | 1.350 | 1.350 | 1.329 | 1.329 | 9,900 | -0.01(-0.75%) |
Jul 02, 2010 | 1.350 | 1.350 | 1.339 | 1.339 | 1,200 | +0.14(+11.54%) |
Jul 01, 2010 | 1.230 | 1.230 | 1.200 | 1.200 | 7,760 | -0.03(-2.44%) |
Jun 30, 2010 | 1.250 | 1.280 | 1.230 | 1.230 | 7,312 | -0.06(-4.58%) |
Jun 29, 2010 | 1.310 | 1.310 | 1.250 | 1.289 | 7,216 | -0.06(-4.52%) |
Jun 24, 2010 | 1.320 | 1.350 | 1.350 | 1.350 | 2,000 | +0.03(+2.27%) |
Jun 23, 2010 | 1.320 | 1.330 | 1.320 | 1.320 | 3,100 | -0.00(-0.01%) |
Jun 22, 2010 | 1.320 | 1.320 | 1.320 | 1.320 | 2,000 | -0.03(-2.21%) |
Jun 21, 2010 | 1.320 | 1.370 | 1.320 | 1.350 | 2,478 | +0.03(+2.27%) |
Jun 18, 2010 | 1.330 | 1.330 | 1.320 | 1.320 | 2,058 | -0.00(-0.01%) |
Jun 17, 2010 | 1.320 | 1.320 | 1.320 | 1.320 | 500 | -0.02(-1.49%) |
Jun 16, 2010 | 1.350 | 1.380 | 1.320 | 1.340 | 6,286 | +0.02(+1.52%) |
Jun 15, 2010 | 1.320 | 1.390 | 1.310 | 1.320 | 6,242 | +0.01(+0.76%) |
Jun 14, 2010 | 1.400 | 1.400 | 1.310 | 1.310 | 5,331 | -0.02(-1.50%) |
Jun 11, 2010 | 1.310 | 1.330 | 1.310 | 1.330 | 4,451 | +0.02(+1.29%) |
Jun 10, 2010 | 1.380 | 1.380 | 1.310 | 1.313 | 1,164 | +0.04(+3.39%) |
Jun 09, 2010 | 1.323 | 1.323 | 1.270 | 1.270 | 200 | +0.00(+0.00%) |
Jun 08, 2010 | 1.300 | 1.300 | 1.270 | 1.270 | 7,450 | -0.04(-3.05%) |
Jun 07, 2010 | 1.336 | 1.336 | 1.310 | 1.310 | 216 | -0.07(-5.07%) |
Jun 04, 2010 | 1.370 | 1.380 | 1.370 | 1.380 | 2,900 | -0.01(-0.72%) |
Jun 03, 2010 | 1.430 | 1.430 | 1.380 | 1.390 | 1,392 | -0.03(-2.11%) |
Jun 02, 2010 | 1.390 | 1.420 | 1.380 | 1.420 | 3,990 | +0.00(+0.00%) |