Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.793 | 10.19 | 9.613 | 10.12 | 591,200 | +0.32(+3.29%) |
Aug 30, 2010 | 9.628 | 9.966 | 9.424 | 9.801 | 390,867 | +0.20(+2.04%) |
Aug 27, 2010 | 9.102 | 9.621 | 8.874 | 9.605 | 344,552 | +0.64(+7.09%) |
Aug 26, 2010 | 9.872 | 9.989 | 8.914 | 8.969 | 337,920 | -0.88(-8.93%) |
Aug 25, 2010 | 9.644 | 9.880 | 9.511 | 9.848 | 136,041 | +0.13(+1.29%) |
Aug 24, 2010 | 9.974 | 10.08 | 9.691 | 9.723 | 198,630 | -0.34(-3.36%) |
Aug 23, 2010 | 10.61 | 10.77 | 10.04 | 10.06 | 243,777 | -0.48(-4.55%) |
Aug 20, 2010 | 10.23 | 10.56 | 10.05 | 10.54 | 167,628 | +0.19(+1.82%) |
Aug 19, 2010 | 10.59 | 10.81 | 10.06 | 10.35 | 288,237 | -0.30(-2.80%) |
Aug 18, 2010 | 10.85 | 11.03 | 10.52 | 10.65 | 485,270 | -0.19(-1.74%) |
Aug 17, 2010 | 10.41 | 10.92 | 10.09 | 10.84 | 379,011 | +0.60(+5.83%) |
Aug 16, 2010 | 9.550 | 10.44 | 9.495 | 10.24 | 278,367 | +0.62(+6.45%) |
Aug 13, 2010 | 9.660 | 9.903 | 9.487 | 9.621 | 115,224 | -0.07(-0.73%) |
Aug 12, 2010 | 9.966 | 9.990 | 9.126 | 9.691 | 243,553 | -0.54(-5.30%) |
Aug 11, 2010 | 10.56 | 10.75 | 10.06 | 10.23 | 367,943 | -0.68(-6.19%) |
Aug 10, 2010 | 10.82 | 11.03 | 10.66 | 10.91 | 430,240 | +0.02(+0.22%) |
Aug 09, 2010 | 10.94 | 10.96 | 10.65 | 10.88 | 288,343 | +0.12(+1.14%) |
Aug 06, 2010 | 10.29 | 10.94 | 10.06 | 10.76 | 354,379 | +0.29(+2.73%) |
Aug 05, 2010 | 10.48 | 10.95 | 10.47 | 10.48 | 240,036 | -0.10(-0.97%) |
Aug 04, 2010 | 10.56 | 10.73 | 10.47 | 10.58 | 336,166 | +0.09(+0.90%) |
Aug 03, 2010 | 9.746 | 10.53 | 9.746 | 10.48 | 678,029 | +0.98(+10.33%) |
Aug 02, 2010 | 9.534 | 9.738 | 9.283 | 9.503 | 196,043 | +0.13(+1.34%) |
Jul 30, 2010 | 9.204 | 9.550 | 9.110 | 9.377 | 95,188 | -0.05(-0.50%) |
Jul 29, 2010 | 9.338 | 9.738 | 9.047 | 9.424 | 187,912 | +0.27(+2.92%) |
Jul 28, 2010 | 9.338 | 9.409 | 9.055 | 9.157 | 105,541 | -0.17(-1.85%) |
Jul 27, 2010 | 9.463 | 9.537 | 9.212 | 9.330 | 114,672 | -0.04(-0.42%) |
Jul 26, 2010 | 9.236 | 9.409 | 9.048 | 9.369 | 159,962 | +0.25(+2.76%) |
Jul 23, 2010 | 8.867 | 9.291 | 8.741 | 9.118 | 218,358 | +0.23(+2.56%) |
Jul 22, 2010 | 8.568 | 8.914 | 8.513 | 8.890 | 285,855 | +0.49(+5.79%) |
Jul 21, 2010 | 8.529 | 8.765 | 8.364 | 8.403 | 116,053 | -0.05(-0.65%) |
Jul 20, 2010 | 8.089 | 8.521 | 7.861 | 8.458 | 120,334 | +0.16(+1.99%) |
Jul 19, 2010 | 8.505 | 8.552 | 7.971 | 8.293 | 142,485 | -0.19(-2.22%) |
Jul 16, 2010 | 8.882 | 8.961 | 8.419 | 8.482 | 145,435 | -0.50(-5.59%) |
Jul 15, 2010 | 9.314 | 9.314 | 8.741 | 8.984 | 120,526 | -0.27(-2.89%) |
Jul 14, 2010 | 9.424 | 9.424 | 9.016 | 9.251 | 163,594 | -0.08(-0.84%) |
Jul 13, 2010 | 8.859 | 9.393 | 8.851 | 9.330 | 307,959 | +0.65(+7.51%) |
Jul 12, 2010 | 8.819 | 8.961 | 8.623 | 8.678 | 159,798 | -0.19(-2.13%) |
Jul 09, 2010 | 8.175 | 8.890 | 8.144 | 8.867 | 266,372 | +0.69(+8.45%) |
Jul 08, 2010 | 8.364 | 8.639 | 7.846 | 8.175 | 289,210 | -0.08(-0.95%) |
Jul 07, 2010 | 7.563 | 8.254 | 7.461 | 8.254 | 192,676 | +0.70(+9.25%) |
Jul 06, 2010 | 8.395 | 8.576 | 7.484 | 7.555 | 310,121 | -0.58(-7.14%) |
Jul 02, 2010 | 8.191 | 8.207 | 7.901 | 8.136 | 205,643 | +0.06(+0.78%) |
Jul 01, 2010 | 8.890 | 8.969 | 8.034 | 8.073 | 298,343 | -0.81(-9.11%) |
Jun 30, 2010 | 8.929 | 9.471 | 8.765 | 8.882 | 257,770 | -0.02(-0.18%) |
Jun 29, 2010 | 9.550 | 9.550 | 8.843 | 8.898 | 307,397 | -0.30(-3.25%) |
Jun 25, 2010 | 8.513 | 9.196 | 8.223 | 9.196 | 899,456 | +0.72(+8.53%) |
Jun 24, 2010 | 8.796 | 8.851 | 8.462 | 8.474 | 143,523 | -0.44(-4.93%) |
Jun 23, 2010 | 8.882 | 9.204 | 8.246 | 8.914 | 246,339 | +0.01(+0.09%) |
Jun 22, 2010 | 9.683 | 9.762 | 8.874 | 8.906 | 318,354 | -0.74(-7.65%) |
Jun 21, 2010 | 9.943 | 10.08 | 9.597 | 9.644 | 361,868 | +0.06(+0.66%) |
Jun 18, 2010 | 9.259 | 9.636 | 9.204 | 9.581 | 269,928 | +0.39(+4.27%) |
Jun 17, 2010 | 9.228 | 9.267 | 9.024 | 9.189 | 137,949 | +0.06(+0.69%) |
Jun 16, 2010 | 9.283 | 9.330 | 8.961 | 9.126 | 204,270 | -0.01(-0.09%) |
Jun 15, 2010 | 8.788 | 9.283 | 8.725 | 9.134 | 308,598 | +0.52(+6.02%) |
Jun 14, 2010 | 8.160 | 8.694 | 8.034 | 8.615 | 261,866 | +0.58(+7.18%) |
Jun 11, 2010 | 7.461 | 8.050 | 7.076 | 8.038 | 306,250 | +0.58(+7.79%) |
Jun 10, 2010 | 7.225 | 7.461 | 6.346 | 7.457 | 152,534 | +0.41(+5.85%) |
Jun 09, 2010 | 6.840 | 7.225 | 6.809 | 7.045 | 195,568 | +0.28(+4.18%) |
Jun 08, 2010 | 7.037 | 7.037 | 6.573 | 6.762 | 160,756 | -0.27(-3.80%) |
Jun 07, 2010 | 7.162 | 7.359 | 7.005 | 7.029 | 155,810 | -0.13(-1.76%) |
Jun 04, 2010 | 7.539 | 7.720 | 7.155 | 7.155 | 187,946 | -0.72(-9.17%) |
Jun 03, 2010 | 7.901 | 8.105 | 7.618 | 7.877 | 103,268 | -0.05(-0.69%) |
Jun 02, 2010 | 7.319 | 7.940 | 7.280 | 7.932 | 143,402 | +0.65(+8.95%) |