Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.070 | 9.510 | 9.030 | 9.080 | 14,081 | -0.52(-5.42%) |
Aug 30, 2010 | 9.750 | 9.840 | 9.550 | 9.600 | 1,585,563 | -0.17(-1.74%) |
Aug 27, 2010 | 9.680 | 9.790 | 9.080 | 9.770 | 2,678,373 | +0.75(+8.31%) |
Aug 26, 2010 | 9.020 | 9.180 | 8.860 | 9.020 | 2,407 | +0.23(+2.62%) |
Aug 25, 2010 | 8.680 | 8.860 | 8.380 | 8.790 | 2,285 | +0.09(+1.03%) |
Aug 24, 2010 | 8.740 | 8.970 | 8.460 | 8.700 | 9,280 | -0.16(-1.81%) |
Aug 23, 2010 | 9.120 | 9.200 | 8.840 | 8.860 | 1,341,239 | -0.24(-2.64%) |
Aug 20, 2010 | 9.030 | 9.110 | 8.800 | 9.100 | 1,534,962 | +0.00(+0.00%) |
Aug 19, 2010 | 9.450 | 9.610 | 9.010 | 9.100 | 7,977 | -0.44(-4.61%) |
Aug 18, 2010 | 9.580 | 9.620 | 9.300 | 9.540 | 35,643 | -0.13(-1.34%) |
Aug 17, 2010 | 9.670 | 9.790 | 9.430 | 9.670 | 5,507 | +0.19(+2.00%) |
Aug 16, 2010 | 9.330 | 9.510 | 9.240 | 9.480 | 1,391,216 | +0.05(+0.53%) |
Aug 13, 2010 | 9.430 | 9.600 | 9.350 | 9.430 | 1,250,108 | -0.16(-1.67%) |
Aug 12, 2010 | 9.710 | 9.880 | 9.550 | 9.590 | 1,181,344 | -0.22(-2.24%) |
Aug 11, 2010 | 10.18 | 10.33 | 9.770 | 9.810 | 9,998 | -0.78(-7.37%) |
Aug 10, 2010 | 10.59 | 10.64 | 10.29 | 10.59 | 4,565 | -0.27(-2.49%) |
Aug 09, 2010 | 10.78 | 10.91 | 10.69 | 10.86 | 1,161,747 | +0.22(+2.07%) |
Aug 06, 2010 | 10.64 | 10.78 | 10.39 | 10.64 | 1,720,973 | -0.18(-1.66%) |
Aug 05, 2010 | 10.87 | 10.99 | 10.72 | 10.82 | 1,906,530 | -0.18(-1.64%) |
Aug 04, 2010 | 10.48 | 11.06 | 10.36 | 11.00 | 3,355,458 | +0.62(+5.97%) |
Aug 03, 2010 | 9.800 | 10.63 | 9.800 | 10.38 | 3,266,964 | +0.77(+8.01%) |
Aug 02, 2010 | 9.670 | 9.720 | 9.460 | 9.610 | 1,666,705 | +0.22(+2.34%) |
Jul 30, 2010 | 9.390 | 9.560 | 9.200 | 9.390 | 2,740,632 | -0.29(-3.00%) |
Jul 29, 2010 | 10.40 | 10.60 | 9.630 | 9.680 | 3,440,523 | -0.87(-8.25%) |
Jul 28, 2010 | 10.55 | 10.82 | 10.40 | 10.55 | 3,705 | -0.14(-1.31%) |
Jul 27, 2010 | 10.77 | 10.87 | 10.59 | 10.69 | 2,358,586 | +0.07(+0.66%) |
Jul 26, 2010 | 10.32 | 10.64 | 10.22 | 10.62 | 1,691,386 | +0.30(+2.91%) |
Jul 23, 2010 | 9.840 | 10.32 | 9.770 | 10.32 | 2,016,911 | +0.37(+3.72%) |
Jul 22, 2010 | 9.680 | 9.970 | 9.610 | 9.950 | 2,158,056 | +0.51(+5.40%) |
Jul 21, 2010 | 9.850 | 9.850 | 9.410 | 9.440 | 2,024,005 | -0.29(-2.98%) |
Jul 20, 2010 | 9.390 | 9.765 | 9.320 | 9.730 | 2,180,553 | +0.17(+1.78%) |
Jul 19, 2010 | 9.720 | 9.720 | 9.300 | 9.560 | 1,540,070 | -0.04(-0.42%) |
Jul 16, 2010 | 9.600 | 10.16 | 9.580 | 9.600 | 1,907,537 | -0.60(-5.88%) |
Jul 15, 2010 | 10.38 | 10.40 | 10.02 | 10.20 | 2,078,919 | -0.18(-1.73%) |
Jul 14, 2010 | 10.24 | 10.47 | 10.04 | 10.38 | 1,138,745 | +0.10(+0.97%) |
Jul 13, 2010 | 10.28 | 10.40 | 10.18 | 10.28 | 9,057 | +0.18(+1.78%) |
Jul 12, 2010 | 10.49 | 10.57 | 10.05 | 10.10 | 1,352,892 | -0.31(-2.98%) |
Jul 09, 2010 | 10.41 | 10.46 | 10.06 | 10.41 | 1,069,946 | +0.20(+1.96%) |
Jul 08, 2010 | 10.21 | 10.23 | 9.870 | 10.21 | 2,014,812 | +0.26(+2.61%) |
Jul 07, 2010 | 9.570 | 9.960 | 9.470 | 9.950 | 2,468,397 | +0.40(+4.19%) |
Jul 06, 2010 | 9.550 | 10.17 | 9.400 | 9.550 | 6,789 | -0.38(-3.83%) |
Jul 02, 2010 | 9.930 | 10.39 | 9.705 | 9.930 | 4,334,206 | -0.79(-7.37%) |
Jul 01, 2010 | 10.74 | 10.89 | 10.25 | 10.72 | 2,553,443 | -0.05(-0.46%) |
Jun 30, 2010 | 10.77 | 11.41 | 10.71 | 10.77 | 8,139 | -0.27(-2.45%) |
Jun 29, 2010 | 10.90 | 11.21 | 10.81 | 11.04 | 2,550,680 | -0.57(-4.91%) |
Jun 25, 2010 | 11.61 | 11.72 | 11.04 | 11.61 | 10,929,996 | +0.61(+5.55%) |
Jun 24, 2010 | 10.95 | 11.09 | 10.71 | 11.00 | 2,287,295 | -0.12(-1.08%) |
Jun 23, 2010 | 11.61 | 11.61 | 10.94 | 11.12 | 2,076,063 | -0.46(-3.97%) |
Jun 22, 2010 | 12.12 | 12.27 | 11.51 | 11.58 | 2,060,609 | -0.53(-4.38%) |
Jun 21, 2010 | 12.66 | 12.67 | 12.00 | 12.11 | 2,084,974 | -0.15(-1.22%) |
Jun 18, 2010 | 12.26 | 12.35 | 11.87 | 12.26 | 2,067,820 | +0.33(+2.77%) |
Jun 17, 2010 | 11.99 | 12.05 | 11.66 | 11.93 | 2,137,973 | -0.06(-0.50%) |
Jun 16, 2010 | 11.88 | 12.27 | 11.66 | 11.99 | 2,496,474 | -0.01(-0.08%) |
Jun 15, 2010 | 11.81 | 12.08 | 11.68 | 12.00 | 1,000 | +0.41(+3.54%) |
Jun 14, 2010 | 10.96 | 12.10 | 10.91 | 11.59 | 5,827,206 | +1.05(+9.96%) |
Jun 11, 2010 | 10.56 | 10.95 | 10.44 | 10.54 | 3,002,519 | -0.09(-0.85%) |
Jun 10, 2010 | 10.72 | 10.88 | 10.31 | 10.63 | 2,858,875 | +0.26(+2.51%) |
Jun 09, 2010 | 10.14 | 11.16 | 10.12 | 10.37 | 5,396,549 | +0.33(+3.29%) |
Jun 08, 2010 | 10.34 | 10.34 | 9.700 | 10.04 | 2,752,263 | +0.24(+2.45%) |
Jun 07, 2010 | 10.16 | 10.30 | 9.720 | 9.800 | 2,102,471 | -0.29(-2.87%) |
Jun 04, 2010 | 10.09 | 10.80 | 10.06 | 10.09 | 2,523,289 | -0.54(-5.08%) |
Jun 03, 2010 | 10.84 | 10.91 | 10.34 | 10.63 | 2,773,545 | -0.11(-1.02%) |
Jun 02, 2010 | 10.14 | 10.83 | 10.11 | 10.74 | 2,810,355 | +0.74(+7.40%) |