Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.882 | 10.06 | 9.781 | 9.882 | 474 | +0.18(+1.89%) |
Aug 30, 2010 | 9.894 | 9.894 | 9.686 | 9.698 | 384,584 | -0.29(-2.91%) |
Aug 27, 2010 | 9.989 | 10.00 | 9.686 | 9.989 | 433,626 | +0.19(+1.94%) |
Aug 26, 2010 | 9.717 | 9.844 | 9.711 | 9.800 | 340,735 | +0.00(+0.00%) |
Aug 25, 2010 | 9.604 | 9.844 | 9.540 | 9.800 | 1,253,600 | +0.16(+1.64%) |
Aug 24, 2010 | 9.471 | 9.673 | 9.332 | 9.642 | 1,379,553 | -1.76(-15.42%) |
Aug 23, 2010 | 11.58 | 11.65 | 11.33 | 11.40 | 215,756 | -0.04(-0.39%) |
Aug 20, 2010 | 11.44 | 11.48 | 11.24 | 11.44 | 276,885 | -0.23(-2.00%) |
Aug 19, 2010 | 11.96 | 12.01 | 11.58 | 11.68 | 374,164 | -0.73(-5.86%) |
Aug 18, 2010 | 12.53 | 12.56 | 12.28 | 12.40 | 323,720 | -0.01(-0.10%) |
Aug 17, 2010 | 12.36 | 12.50 | 12.32 | 12.42 | 568,749 | +0.31(+2.56%) |
Aug 16, 2010 | 12.07 | 12.23 | 12.02 | 12.11 | 174,858 | -0.01(-0.10%) |
Aug 13, 2010 | 12.12 | 12.34 | 12.11 | 12.12 | 231,728 | -0.20(-1.64%) |
Aug 12, 2010 | 12.39 | 12.47 | 12.28 | 12.32 | 296,865 | -0.46(-3.61%) |
Aug 11, 2010 | 13.06 | 13.06 | 12.78 | 12.78 | 220,647 | -0.97(-7.03%) |
Aug 10, 2010 | 13.66 | 13.79 | 13.48 | 13.75 | 169,555 | -0.10(-0.73%) |
Aug 09, 2010 | 13.80 | 13.99 | 13.73 | 13.85 | 72,485 | +0.14(+1.01%) |
Aug 06, 2010 | 13.71 | 13.81 | 13.49 | 13.71 | 119,085 | -0.08(-0.60%) |
Aug 05, 2010 | 13.66 | 13.85 | 13.61 | 13.80 | 78,616 | +0.05(+0.37%) |
Aug 04, 2010 | 13.62 | 13.76 | 13.57 | 13.74 | 118,952 | -0.12(-0.87%) |
Aug 03, 2010 | 13.98 | 14.00 | 13.69 | 13.86 | 123,455 | -0.10(-0.72%) |
Aug 02, 2010 | 13.75 | 14.01 | 13.69 | 13.97 | 172,348 | +0.67(+5.04%) |
Jul 30, 2010 | 13.30 | 13.42 | 13.18 | 13.30 | 241,221 | -0.26(-1.91%) |
Jul 29, 2010 | 13.73 | 13.85 | 13.37 | 13.56 | 157,164 | +0.18(+1.37%) |
Jul 28, 2010 | 13.54 | 13.60 | 13.34 | 13.37 | 95,962 | -0.30(-2.22%) |
Jul 27, 2010 | 13.85 | 13.88 | 13.52 | 13.68 | 124,637 | -0.06(-0.46%) |
Jul 26, 2010 | 13.56 | 13.74 | 13.45 | 13.74 | 187,096 | +0.21(+1.54%) |
Jul 23, 2010 | 13.37 | 13.57 | 13.29 | 13.53 | 71,039 | +0.00(+0.00%) |
Jul 22, 2010 | 13.06 | 13.54 | 13.06 | 13.53 | 360,156 | +0.85(+6.73%) |
Jul 21, 2010 | 12.83 | 12.92 | 12.57 | 12.68 | 194,455 | -0.21(-1.67%) |
Jul 20, 2010 | 12.49 | 12.91 | 12.43 | 12.89 | 198,672 | -0.04(-0.29%) |
Jul 19, 2010 | 12.78 | 13.00 | 12.78 | 12.93 | 239,315 | +0.16(+1.24%) |
Jul 16, 2010 | 12.77 | 13.06 | 12.65 | 12.77 | 241,329 | -0.67(-4.99%) |
Jul 15, 2010 | 13.36 | 13.45 | 13.16 | 13.44 | 132,161 | +0.13(+0.95%) |
Jul 14, 2010 | 13.21 | 13.42 | 13.12 | 13.31 | 156,106 | -0.10(-0.75%) |
Jul 13, 2010 | 13.26 | 13.45 | 13.23 | 13.42 | 164,822 | +0.57(+4.43%) |
Jul 12, 2010 | 12.66 | 12.90 | 12.62 | 12.85 | 136,865 | +0.20(+1.60%) |
Jul 09, 2010 | 12.64 | 12.71 | 12.47 | 12.64 | 209,192 | -0.20(-1.57%) |
Jul 08, 2010 | 12.71 | 12.85 | 12.58 | 12.85 | 429,170 | -0.11(-0.88%) |
Jul 07, 2010 | 12.67 | 13.04 | 12.59 | 12.96 | 835,488 | -0.61(-4.47%) |
Jul 06, 2010 | 13.74 | 13.80 | 13.53 | 13.57 | 279,713 | +0.15(+1.08%) |
Jul 02, 2010 | 13.42 | 13.54 | 13.29 | 13.42 | 189,623 | +0.30(+2.31%) |
Jul 01, 2010 | 13.27 | 13.30 | 12.97 | 13.12 | 164,272 | -0.09(-0.72%) |
Jun 30, 2010 | 13.25 | 13.45 | 13.14 | 13.21 | 273 | -0.01(-0.10%) |
Jun 29, 2010 | 13.52 | 13.58 | 13.17 | 13.23 | 268,285 | -0.78(-5.55%) |
Jun 25, 2010 | 14.00 | 14.12 | 13.71 | 14.00 | 117,185 | -0.20(-1.38%) |
Jun 24, 2010 | 14.34 | 14.42 | 14.05 | 14.20 | 173,387 | -0.19(-1.32%) |
Jun 23, 2010 | 14.62 | 14.63 | 14.17 | 14.39 | 258,479 | -0.35(-2.36%) |
Jun 22, 2010 | 14.95 | 15.10 | 14.68 | 14.74 | 405,011 | -0.25(-1.65%) |
Jun 21, 2010 | 15.40 | 15.41 | 14.88 | 14.98 | 160,577 | -0.10(-0.67%) |
Jun 18, 2010 | 15.09 | 15.36 | 14.95 | 15.09 | 138,030 | -0.20(-1.28%) |
Jun 17, 2010 | 15.39 | 15.41 | 15.06 | 15.28 | 238,550 | +0.17(+1.13%) |
Jun 16, 2010 | 14.91 | 15.21 | 14.91 | 15.11 | 117,321 | -0.04(-0.29%) |
Jun 15, 2010 | 15.02 | 15.17 | 14.88 | 15.15 | 147,606 | +0.52(+3.54%) |
Jun 14, 2010 | 14.93 | 15.00 | 14.55 | 14.64 | 100,565 | +0.08(+0.56%) |
Jun 11, 2010 | 14.41 | 14.69 | 14.33 | 14.55 | 320,375 | -0.18(-1.20%) |
Jun 10, 2010 | 14.67 | 14.84 | 14.54 | 14.73 | 526,725 | +0.84(+6.05%) |
Jun 09, 2010 | 14.23 | 14.36 | 13.83 | 13.89 | 191,409 | +0.06(+0.46%) |
Jun 08, 2010 | 13.67 | 13.83 | 13.42 | 13.83 | 191,865 | +0.30(+2.24%) |
Jun 07, 2010 | 13.93 | 13.99 | 13.51 | 13.52 | 117,396 | -0.30(-2.15%) |
Jun 04, 2010 | 13.82 | 14.38 | 13.71 | 13.82 | 154,034 | -0.91(-6.18%) |
Jun 03, 2010 | 14.98 | 15.10 | 14.57 | 14.73 | 199,166 | -0.01(-0.09%) |
Jun 02, 2010 | 14.24 | 14.75 | 14.18 | 14.74 | 191,743 | +0.62(+4.39%) |