Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.000 | 9.120 | 8.990 | 9.033 | 150,337 | +0.01(+0.08%) |
Aug 30, 2010 | 9.080 | 9.240 | 9.000 | 9.025 | 240,480 | -0.12(-1.26%) |
Aug 27, 2010 | 9.080 | 9.270 | 8.910 | 9.140 | 214,122 | +0.13(+1.44%) |
Aug 26, 2010 | 9.000 | 9.140 | 8.961 | 9.010 | 108,775 | +0.00(+0.00%) |
Aug 25, 2010 | 8.770 | 9.040 | 8.720 | 9.010 | 173,342 | +0.15(+1.69%) |
Aug 24, 2010 | 8.780 | 8.930 | 8.630 | 8.860 | 213,954 | -0.02(-0.23%) |
Aug 23, 2010 | 9.180 | 9.360 | 8.840 | 8.880 | 147,100 | -0.22(-2.42%) |
Aug 20, 2010 | 9.200 | 9.370 | 8.980 | 9.100 | 221,378 | -0.12(-1.30%) |
Aug 19, 2010 | 9.710 | 9.880 | 9.220 | 9.220 | 178,382 | -0.51(-5.24%) |
Aug 18, 2010 | 9.860 | 9.930 | 9.730 | 9.730 | 134,243 | -0.11(-1.12%) |
Aug 17, 2010 | 9.910 | 10.01 | 9.750 | 9.840 | 144,043 | +0.05(+0.51%) |
Aug 16, 2010 | 9.840 | 9.960 | 9.760 | 9.790 | 161,293 | -0.11(-1.11%) |
Aug 13, 2010 | 9.770 | 9.930 | 9.700 | 9.900 | 138,115 | +0.07(+0.71%) |
Aug 12, 2010 | 9.820 | 9.920 | 9.700 | 9.830 | 135,909 | -0.16(-1.60%) |
Aug 11, 2010 | 10.03 | 10.08 | 9.860 | 9.990 | 194,756 | -0.15(-1.48%) |
Aug 10, 2010 | 10.10 | 10.33 | 9.950 | 10.14 | 157,129 | -0.09(-0.88%) |
Aug 09, 2010 | 10.28 | 10.46 | 10.14 | 10.23 | 198,312 | +0.25(+2.51%) |
Aug 06, 2010 | 10.06 | 10.14 | 9.750 | 9.980 | 206,008 | -0.28(-2.73%) |
Aug 05, 2010 | 10.41 | 10.41 | 10.09 | 10.26 | 356,084 | -0.24(-2.29%) |
Aug 04, 2010 | 11.00 | 11.26 | 10.44 | 10.50 | 345,189 | -0.47(-4.28%) |
Aug 03, 2010 | 11.10 | 11.26 | 10.95 | 10.97 | 195,596 | -0.20(-1.79%) |
Aug 02, 2010 | 11.28 | 11.48 | 11.08 | 11.17 | 341,183 | +0.08(+0.72%) |
Jul 30, 2010 | 11.20 | 11.32 | 11.05 | 11.09 | 302,845 | -0.17(-1.51%) |
Jul 29, 2010 | 11.54 | 11.73 | 11.22 | 11.26 | 397,739 | -0.19(-1.66%) |
Jul 28, 2010 | 11.40 | 11.54 | 11.34 | 11.45 | 232,450 | +0.01(+0.09%) |
Jul 27, 2010 | 11.50 | 11.51 | 11.39 | 11.44 | 199,854 | -0.02(-0.17%) |
Jul 26, 2010 | 11.29 | 11.52 | 11.24 | 11.46 | 155,288 | +0.17(+1.51%) |
Jul 23, 2010 | 10.92 | 11.31 | 10.85 | 11.29 | 146,049 | +0.33(+3.01%) |
Jul 22, 2010 | 11.01 | 11.21 | 10.95 | 10.96 | 235,930 | +0.11(+1.01%) |
Jul 21, 2010 | 11.22 | 11.22 | 10.69 | 10.85 | 183,892 | -0.29(-2.60%) |
Jul 20, 2010 | 10.89 | 11.15 | 10.87 | 11.14 | 170,458 | +0.14(+1.27%) |
Jul 19, 2010 | 11.13 | 11.27 | 10.88 | 11.00 | 333,981 | -0.12(-1.10%) |
Jul 16, 2010 | 11.19 | 11.39 | 11.10 | 11.12 | 420,963 | -0.12(-1.05%) |
Jul 15, 2010 | 11.17 | 11.35 | 11.01 | 11.24 | 419,325 | +0.09(+0.81%) |
Jul 14, 2010 | 10.92 | 11.22 | 10.74 | 11.15 | 165,205 | +0.13(+1.18%) |
Jul 13, 2010 | 10.67 | 11.07 | 10.45 | 11.02 | 282,953 | +0.50(+4.75%) |
Jul 12, 2010 | 10.68 | 10.70 | 10.36 | 10.52 | 145,860 | -0.21(-1.96%) |
Jul 09, 2010 | 10.61 | 10.77 | 10.44 | 10.73 | 285,796 | +0.13(+1.23%) |
Jul 08, 2010 | 10.59 | 10.77 | 10.35 | 10.60 | 243,060 | +0.10(+0.95%) |
Jul 07, 2010 | 9.980 | 10.54 | 9.930 | 10.50 | 295,827 | +0.53(+5.32%) |
Jul 06, 2010 | 9.650 | 10.35 | 9.650 | 9.970 | 492,455 | +0.30(+3.10%) |
Jul 02, 2010 | 9.870 | 9.900 | 9.590 | 9.670 | 122,227 | -0.11(-1.12%) |
Jul 01, 2010 | 9.660 | 9.830 | 9.310 | 9.780 | 207,915 | +0.10(+1.03%) |
Jun 30, 2010 | 9.580 | 9.920 | 9.580 | 9.680 | 205,737 | +0.05(+0.52%) |
Jun 29, 2010 | 9.650 | 9.710 | 9.573 | 9.630 | 170,596 | -0.10(-1.03%) |
Jun 25, 2010 | 9.480 | 9.830 | 9.410 | 9.730 | 382,367 | +0.31(+3.29%) |
Jun 24, 2010 | 9.370 | 9.520 | 9.360 | 9.420 | 135,836 | -0.03(-0.32%) |
Jun 23, 2010 | 9.530 | 9.630 | 9.400 | 9.450 | 110,491 | -0.09(-0.94%) |
Jun 22, 2010 | 9.520 | 9.870 | 9.425 | 9.540 | 134,596 | +0.02(+0.21%) |
Jun 21, 2010 | 9.420 | 9.890 | 9.420 | 9.520 | 103,291 | -0.21(-2.16%) |
Jun 18, 2010 | 9.900 | 9.990 | 9.730 | 9.730 | 275,721 | -0.14(-1.42%) |
Jun 17, 2010 | 9.850 | 9.900 | 9.790 | 9.870 | 74,896 | +0.08(+0.82%) |
Jun 16, 2010 | 9.620 | 9.850 | 9.610 | 9.790 | 123,679 | +0.05(+0.56%) |
Jun 15, 2010 | 9.520 | 9.820 | 9.350 | 9.735 | 159,339 | +0.30(+3.23%) |
Jun 14, 2010 | 9.570 | 9.730 | 9.400 | 9.430 | 106,731 | -0.05(-0.53%) |
Jun 11, 2010 | 9.340 | 9.490 | 9.250 | 9.480 | 303,356 | +0.03(+0.32%) |
Jun 10, 2010 | 9.560 | 9.560 | 9.400 | 9.450 | 184,045 | +0.07(+0.75%) |
Jun 09, 2010 | 9.660 | 9.720 | 9.170 | 9.380 | 349,818 | -0.17(-1.78%) |
Jun 08, 2010 | 9.590 | 9.630 | 9.430 | 9.550 | 321,326 | -0.01(-0.13%) |
Jun 07, 2010 | 9.620 | 9.680 | 9.380 | 9.562 | 332,681 | +0.01(+0.13%) |
Jun 04, 2010 | 9.720 | 9.980 | 9.530 | 9.550 | 236,744 | -0.48(-4.79%) |
Jun 03, 2010 | 9.780 | 10.13 | 9.691 | 10.03 | 309,127 | +0.23(+2.35%) |
Jun 02, 2010 | 9.500 | 9.890 | 9.430 | 9.800 | 315,923 | +0.37(+3.92%) |