Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.299 | 8.461 | 8.073 | 8.307 | 16,597 | +0.09(+1.08%) |
Aug 30, 2010 | 8.558 | 8.582 | 8.219 | 8.219 | 1,828,604 | -0.40(-4.59%) |
Aug 27, 2010 | 8.130 | 8.679 | 8.081 | 8.614 | 2,962,926 | +0.37(+4.51%) |
Aug 26, 2010 | 8.606 | 8.824 | 8.227 | 8.243 | 2,399,879 | -0.27(-3.13%) |
Aug 25, 2010 | 8.211 | 8.582 | 8.001 | 8.509 | 3,787 | +0.15(+1.84%) |
Aug 24, 2010 | 8.291 | 8.675 | 8.219 | 8.356 | 15,387 | -0.26(-3.00%) |
Aug 23, 2010 | 8.913 | 8.994 | 8.590 | 8.614 | 2,097,002 | -0.20(-2.29%) |
Aug 20, 2010 | 8.808 | 8.840 | 8.566 | 8.816 | 1,845,991 | -0.03(-0.36%) |
Aug 19, 2010 | 9.196 | 9.300 | 8.776 | 8.848 | 10,633 | -0.40(-4.36%) |
Aug 18, 2010 | 9.252 | 9.397 | 9.091 | 9.252 | 59,286 | +0.02(+0.17%) |
Aug 17, 2010 | 9.147 | 9.535 | 9.066 | 9.236 | 11,775 | +0.27(+3.06%) |
Aug 16, 2010 | 8.848 | 9.115 | 8.743 | 8.961 | 1,580,262 | +0.00(+0.00%) |
Aug 13, 2010 | 8.961 | 9.171 | 8.865 | 8.961 | 1,631,979 | -0.12(-1.33%) |
Aug 12, 2010 | 8.905 | 9.333 | 8.735 | 9.082 | 2,616,991 | -0.03(-0.35%) |
Aug 11, 2010 | 9.414 | 9.414 | 9.010 | 9.115 | 23,933 | -0.66(-6.77%) |
Aug 10, 2010 | 9.841 | 9.954 | 9.631 | 9.777 | 7,071 | -0.27(-2.65%) |
Aug 09, 2010 | 10.23 | 10.33 | 9.962 | 10.04 | 2,960,119 | -0.10(-0.96%) |
Aug 06, 2010 | 10.14 | 10.19 | 9.785 | 10.14 | 2,421,321 | -0.11(-1.10%) |
Aug 05, 2010 | 9.882 | 10.33 | 9.874 | 10.25 | 2,787,760 | +0.11(+1.11%) |
Aug 04, 2010 | 10.02 | 10.20 | 9.898 | 10.14 | 1,450 | +0.20(+2.03%) |
Aug 03, 2010 | 9.979 | 10.05 | 9.753 | 9.938 | 2,199 | -0.17(-1.68%) |
Aug 02, 2010 | 9.874 | 10.13 | 9.769 | 10.11 | 4,117,287 | +0.52(+5.39%) |
Jul 30, 2010 | 9.591 | 9.753 | 9.066 | 9.591 | 4,033,205 | +0.23(+2.41%) |
Jul 29, 2010 | 9.527 | 9.615 | 8.881 | 9.365 | 132 | +0.03(+0.35%) |
Jul 28, 2010 | 9.333 | 9.591 | 9.123 | 9.333 | 6,143 | -0.04(-0.43%) |
Jul 27, 2010 | 9.736 | 9.987 | 9.365 | 9.373 | 3,173,288 | -0.24(-2.52%) |
Jul 26, 2010 | 9.422 | 9.716 | 9.422 | 9.615 | 2,588,713 | +0.19(+2.06%) |
Jul 23, 2010 | 9.002 | 9.631 | 8.897 | 9.422 | 4,664,846 | +0.35(+3.83%) |
Jul 22, 2010 | 8.743 | 9.204 | 8.743 | 9.074 | 3,276 | +0.52(+6.04%) |
Jul 21, 2010 | 8.816 | 8.933 | 8.461 | 8.558 | 3,272,662 | -0.11(-1.30%) |
Jul 20, 2010 | 8.130 | 8.743 | 8.001 | 8.671 | 1,504 | +0.36(+4.27%) |
Jul 19, 2010 | 8.340 | 8.525 | 8.081 | 8.316 | 2,847,089 | +0.01(+0.10%) |
Jul 16, 2010 | 8.307 | 8.751 | 8.267 | 8.307 | 2,824,375 | -0.52(-5.94%) |
Jul 15, 2010 | 8.953 | 8.953 | 8.509 | 8.832 | 3,607,974 | -0.07(-0.82%) |
Jul 14, 2010 | 8.978 | 9.139 | 8.735 | 8.905 | 2,632,827 | -0.12(-1.34%) |
Jul 13, 2010 | 9.026 | 9.082 | 8.622 | 9.026 | 15,018 | +0.62(+7.35%) |
Jul 12, 2010 | 8.445 | 8.695 | 8.299 | 8.408 | 2,151,756 | -0.15(-1.75%) |
Jul 09, 2010 | 8.558 | 8.590 | 8.307 | 8.558 | 1,956,358 | +0.15(+1.83%) |
Jul 08, 2010 | 8.404 | 8.550 | 8.162 | 8.404 | 11,872 | +0.19(+2.26%) |
Jul 07, 2010 | 7.460 | 8.271 | 7.387 | 8.219 | 4,655,862 | +0.79(+10.65%) |
Jul 06, 2010 | 7.427 | 8.033 | 7.274 | 7.427 | 7,679 | -0.23(-3.06%) |
Jul 02, 2010 | 7.662 | 7.960 | 7.395 | 7.662 | 4,454,129 | -0.15(-1.96%) |
Jul 01, 2010 | 8.065 | 8.186 | 7.226 | 7.815 | 7,458,376 | -0.26(-3.20%) |
Jun 30, 2010 | 8.073 | 8.606 | 7.976 | 8.073 | 15,111 | -0.23(-2.82%) |
Jun 29, 2010 | 8.711 | 8.792 | 8.138 | 8.307 | 1,893 | -0.78(-8.53%) |
Jun 25, 2010 | 9.082 | 9.183 | 8.784 | 9.082 | 8,218,143 | +0.19(+2.18%) |
Jun 24, 2010 | 8.889 | 9.179 | 8.824 | 8.889 | 901 | -0.25(-2.74%) |
Jun 23, 2010 | 9.179 | 9.292 | 8.865 | 9.139 | 2,492,296 | -0.04(-0.44%) |
Jun 22, 2010 | 9.179 | 9.769 | 9.139 | 9.179 | 4,625 | -0.42(-4.37%) |
Jun 21, 2010 | 9.954 | 10.08 | 9.478 | 9.599 | 2,967,749 | -0.08(-0.83%) |
Jun 18, 2010 | 9.680 | 9.906 | 9.559 | 9.680 | 3,589,659 | +0.18(+1.87%) |
Jun 17, 2010 | 9.502 | 9.640 | 9.050 | 9.502 | 1,632 | +0.14(+1.47%) |
Jun 16, 2010 | 9.494 | 9.603 | 9.317 | 9.365 | 2,412,147 | -0.26(-2.68%) |
Jun 15, 2010 | 9.623 | 9.672 | 9.284 | 9.623 | 7,687 | +0.44(+4.75%) |
Jun 14, 2010 | 9.454 | 9.656 | 9.123 | 9.187 | 2,611,680 | -0.06(-0.70%) |
Jun 11, 2010 | 8.630 | 9.252 | 8.461 | 9.252 | 3,457,227 | +0.45(+5.14%) |
Jun 10, 2010 | 8.800 | 8.856 | 8.429 | 8.800 | 11,445 | +0.55(+6.65%) |
Jun 09, 2010 | 8.558 | 8.808 | 8.186 | 8.251 | 6,337,392 | -0.14(-1.64%) |
Jun 08, 2010 | 8.275 | 8.598 | 8.025 | 8.388 | 5,161,794 | +0.13(+1.56%) |
Jun 07, 2010 | 8.961 | 9.066 | 8.227 | 8.259 | 5,806,670 | -0.65(-7.25%) |
Jun 04, 2010 | 8.905 | 9.527 | 8.840 | 8.905 | 5,279,743 | -0.76(-7.85%) |
Jun 03, 2010 | 9.664 | 9.728 | 9.002 | 9.664 | 7,374,735 | +0.69(+7.74%) |
Jun 02, 2010 | 8.969 | 8.969 | 8.388 | 8.969 | 4,558,835 | +0.54(+6.42%) |