Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.659 | 8.732 | 8.515 | 8.665 | 17,768 | -0.04(-0.48%) |
Aug 30, 2010 | 8.816 | 8.894 | 8.665 | 8.708 | 2,422,433 | -0.16(-1.77%) |
Aug 27, 2010 | 8.864 | 8.888 | 8.647 | 8.864 | 2,330,127 | +0.25(+2.94%) |
Aug 26, 2010 | 8.750 | 8.816 | 8.611 | 8.611 | 1,842,611 | -0.08(-0.97%) |
Aug 25, 2010 | 8.599 | 8.738 | 8.491 | 8.696 | 2,231,225 | +0.01(+0.07%) |
Aug 24, 2010 | 8.611 | 8.726 | 8.503 | 8.690 | 285 | -0.05(-0.62%) |
Aug 23, 2010 | 8.864 | 8.973 | 8.738 | 8.744 | 631,396 | -0.10(-1.09%) |
Aug 20, 2010 | 8.804 | 8.852 | 8.732 | 8.840 | 1,787,174 | -0.01(-0.14%) |
Aug 19, 2010 | 8.961 | 8.997 | 8.750 | 8.852 | 30,548 | -0.14(-1.54%) |
Aug 18, 2010 | 8.991 | 9.045 | 8.967 | 8.991 | 32,476 | -0.02(-0.27%) |
Aug 17, 2010 | 8.912 | 9.057 | 8.870 | 9.015 | 1,183,031 | +0.18(+2.05%) |
Aug 16, 2010 | 8.726 | 8.852 | 8.665 | 8.834 | 709,096 | +0.05(+0.55%) |
Aug 13, 2010 | 8.786 | 8.870 | 8.690 | 8.786 | 1,665,192 | +0.02(+0.27%) |
Aug 12, 2010 | 8.593 | 8.835 | 8.057 | 8.762 | 2,372,043 | +0.04(+0.48%) |
Aug 11, 2010 | 8.792 | 8.792 | 8.641 | 8.720 | 229 | -0.30(-3.34%) |
Aug 10, 2010 | 9.045 | 9.099 | 8.876 | 9.021 | 1,328 | -0.14(-1.58%) |
Aug 09, 2010 | 9.135 | 9.165 | 9.063 | 9.165 | 658,799 | +0.04(+0.46%) |
Aug 06, 2010 | 9.123 | 9.123 | 8.906 | 9.123 | 1,263,858 | -0.04(-0.46%) |
Aug 05, 2010 | 9.105 | 9.183 | 9.051 | 9.165 | 1,312,738 | +0.04(+0.40%) |
Aug 04, 2010 | 9.171 | 9.201 | 9.003 | 9.129 | 1,238,723 | -0.03(-0.33%) |
Aug 03, 2010 | 9.201 | 9.274 | 9.093 | 9.159 | 1,231,810 | -0.09(-0.98%) |
Aug 02, 2010 | 9.201 | 9.292 | 9.120 | 9.250 | 2,162,002 | +0.17(+1.92%) |
Jul 30, 2010 | 9.075 | 9.165 | 8.906 | 9.075 | 2,575,883 | -0.05(-0.59%) |
Jul 29, 2010 | 9.183 | 9.256 | 8.955 | 9.129 | 2,156,655 | +0.01(+0.07%) |
Jul 28, 2010 | 9.123 | 9.286 | 9.093 | 9.123 | 171 | -0.14(-1.56%) |
Jul 27, 2010 | 9.268 | 9.412 | 9.244 | 9.268 | 229 | -0.10(-1.09%) |
Jul 26, 2010 | 9.232 | 9.400 | 9.232 | 9.370 | 1,467,853 | +0.14(+1.50%) |
Jul 23, 2010 | 9.484 | 9.575 | 9.129 | 9.232 | 6,160,265 | -0.40(-4.19%) |
Jul 22, 2010 | 9.575 | 9.641 | 9.503 | 9.635 | 24,389 | +0.19(+2.04%) |
Jul 21, 2010 | 9.322 | 9.478 | 9.219 | 9.442 | 2,940,553 | +0.15(+1.62%) |
Jul 20, 2010 | 9.292 | 9.292 | 8.973 | 9.292 | 174 | +0.13(+1.38%) |
Jul 19, 2010 | 9.129 | 9.232 | 9.003 | 9.165 | 1,735,120 | +0.06(+0.66%) |
Jul 16, 2010 | 9.105 | 9.400 | 9.033 | 9.105 | 1,804,102 | -0.31(-3.32%) |
Jul 15, 2010 | 9.454 | 9.515 | 9.340 | 9.418 | 1,313,353 | -0.02(-0.26%) |
Jul 14, 2010 | 9.412 | 9.551 | 9.364 | 9.442 | 23,813 | -0.04(-0.44%) |
Jul 13, 2010 | 9.539 | 9.551 | 9.424 | 9.484 | 50,660 | -0.11(-1.19%) |
Jul 12, 2010 | 9.581 | 9.635 | 9.394 | 9.599 | 1,490,135 | +0.06(+0.63%) |
Jul 09, 2010 | 9.539 | 9.635 | 9.400 | 9.539 | 2,138,946 | -0.02(-0.25%) |
Jul 08, 2010 | 9.346 | 9.623 | 9.328 | 9.563 | 5,111,603 | +0.36(+3.86%) |
Jul 07, 2010 | 9.010 | 9.232 | 8.983 | 9.207 | 4,519,749 | +0.26(+2.88%) |
Jul 06, 2010 | 9.207 | 9.295 | 8.878 | 8.950 | 227 | -0.09(-0.97%) |
Jul 02, 2010 | 9.037 | 9.136 | 8.911 | 9.037 | 4,685,810 | +0.08(+0.86%) |
Jul 01, 2010 | 9.158 | 9.196 | 8.835 | 8.961 | 5,569,578 | -0.14(-1.51%) |
Jun 30, 2010 | 9.164 | 9.356 | 9.059 | 9.098 | 5,804 | -0.11(-1.16%) |
Jun 29, 2010 | 9.205 | 9.438 | 9.109 | 9.205 | 729 | -0.33(-3.48%) |
Jun 25, 2010 | 9.536 | 9.591 | 9.345 | 9.536 | 2,236,455 | +0.13(+1.34%) |
Jun 24, 2010 | 9.421 | 9.526 | 9.372 | 9.410 | 2,497,523 | -0.06(-0.64%) |
Jun 23, 2010 | 9.536 | 9.569 | 9.356 | 9.471 | 3,025,337 | -0.03(-0.35%) |
Jun 22, 2010 | 9.723 | 9.849 | 9.465 | 9.504 | 3,774,154 | -0.22(-2.31%) |
Jun 21, 2010 | 10.24 | 10.35 | 9.657 | 9.728 | 12,657,154 | -0.48(-4.73%) |
Jun 18, 2010 | 10.21 | 10.21 | 9.460 | 10.21 | 20,917,946 | +1.01(+10.97%) |
Jun 17, 2010 | 9.158 | 9.218 | 9.046 | 9.202 | 2,775,257 | +0.05(+0.54%) |
Jun 16, 2010 | 9.098 | 9.191 | 9.059 | 9.153 | 2,185,032 | -0.04(-0.42%) |
Jun 15, 2010 | 8.873 | 9.196 | 8.802 | 9.191 | 7,926,601 | +0.35(+3.97%) |
Jun 14, 2010 | 8.692 | 8.867 | 8.692 | 8.840 | 2,743,785 | +0.18(+2.09%) |
Jun 11, 2010 | 8.522 | 8.681 | 8.495 | 8.659 | 2,232,946 | +0.07(+0.77%) |
Jun 10, 2010 | 8.423 | 8.626 | 8.412 | 8.593 | 4,911,158 | +0.30(+3.64%) |
Jun 09, 2010 | 8.138 | 8.390 | 8.138 | 8.292 | 4,893,878 | +0.18(+2.16%) |
Jun 08, 2010 | 7.930 | 8.138 | 7.911 | 8.116 | 3,417,041 | +0.18(+2.28%) |
Jun 07, 2010 | 8.089 | 8.127 | 7.913 | 7.935 | 2,297,855 | -0.15(-1.90%) |
Jun 04, 2010 | 8.089 | 8.341 | 8.061 | 8.089 | 2,442,650 | -0.33(-3.91%) |
Jun 03, 2010 | 8.374 | 8.451 | 8.341 | 8.418 | 52,650 | +0.13(+1.52%) |
Jun 02, 2010 | 8.089 | 8.292 | 7.996 | 8.292 | 44,803 | +0.26(+3.21%) |