Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.03 | 10.03 | 9.853 | 9.959 | 8,550 | -0.04(-0.35%) |
Aug 30, 2010 | 9.938 | 10.02 | 9.902 | 9.994 | 2,563 | +0.14(+1.43%) |
Aug 27, 2010 | 9.642 | 9.853 | 9.642 | 9.853 | 1,859 | +0.05(+0.47%) |
Aug 26, 2010 | 9.790 | 9.818 | 9.783 | 9.807 | 1,923 | +0.10(+0.98%) |
Aug 25, 2010 | 9.712 | 9.723 | 9.565 | 9.712 | 6,896 | +0.00(+0.00%) |
Aug 24, 2010 | 9.656 | 9.712 | 9.607 | 9.712 | 10,099 | -0.07(-0.72%) |
Aug 23, 2010 | 9.368 | 9.853 | 9.360 | 9.783 | 20,923 | +0.35(+3.73%) |
Aug 20, 2010 | 9.353 | 9.832 | 9.353 | 9.431 | 13,003 | +0.14(+1.52%) |
Aug 19, 2010 | 9.163 | 9.853 | 9.163 | 9.290 | 38,786 | +0.82(+9.63%) |
Aug 18, 2010 | 8.565 | 8.959 | 8.467 | 8.474 | 3,063 | -0.27(-3.06%) |
Aug 17, 2010 | 8.481 | 8.986 | 8.446 | 8.741 | 6,312 | +0.52(+6.34%) |
Aug 16, 2010 | 8.424 | 8.424 | 8.115 | 8.220 | 9,029 | +0.02(+0.26%) |
Aug 13, 2010 | 8.157 | 8.199 | 8.023 | 8.199 | 3,444 | -0.06(-0.68%) |
Aug 12, 2010 | 8.565 | 8.565 | 8.044 | 8.256 | 4,501 | -0.31(-3.62%) |
Aug 11, 2010 | 9.135 | 9.156 | 8.558 | 8.565 | 7,128 | -0.51(-5.66%) |
Aug 10, 2010 | 9.252 | 9.252 | 8.854 | 9.079 | 18,694 | -0.11(-1.23%) |
Aug 09, 2010 | 9.156 | 9.227 | 9.093 | 9.192 | 7,858 | +0.11(+1.24%) |
Aug 06, 2010 | 9.382 | 9.479 | 9.079 | 9.079 | 10,085 | -0.14(-1.53%) |
Aug 05, 2010 | 8.621 | 9.227 | 8.621 | 9.220 | 19,153 | +0.61(+7.11%) |
Aug 04, 2010 | 8.270 | 8.804 | 8.270 | 8.607 | 11,541 | +0.37(+4.53%) |
Aug 03, 2010 | 8.115 | 8.234 | 7.636 | 8.234 | 10,129 | +0.18(+2.18%) |
Aug 02, 2010 | 7.925 | 8.273 | 7.897 | 8.058 | 11,034 | +0.17(+2.14%) |
Jul 30, 2010 | 7.707 | 7.911 | 7.707 | 7.890 | 9,940 | +0.23(+3.03%) |
Jul 29, 2010 | 7.601 | 7.714 | 7.601 | 7.657 | 12,172 | +0.16(+2.16%) |
Jul 28, 2010 | 7.355 | 7.576 | 7.355 | 7.495 | 7,428 | +0.15(+2.11%) |
Jul 27, 2010 | 7.327 | 7.369 | 7.214 | 7.341 | 6,906 | +0.05(+0.68%) |
Jul 26, 2010 | 7.193 | 7.369 | 7.186 | 7.291 | 22,024 | -0.08(-1.14%) |
Jul 23, 2010 | 7.305 | 7.376 | 7.305 | 7.376 | 977 | +0.01(+0.19%) |
Jul 22, 2010 | 7.319 | 7.362 | 7.319 | 7.362 | 2,563 | +0.14(+1.95%) |
Jul 21, 2010 | 7.249 | 7.284 | 7.207 | 7.221 | 2,809 | -0.13(-1.82%) |
Jul 20, 2010 | 7.361 | 7.361 | 7.355 | 7.355 | 738 | +0.16(+2.25%) |
Jul 19, 2010 | 7.348 | 7.348 | 7.193 | 7.193 | 880 | -0.06(-0.78%) |
Jul 16, 2010 | 7.214 | 7.254 | 7.214 | 7.249 | 17,912 | +0.06(+0.88%) |
Jul 15, 2010 | 7.397 | 7.397 | 7.186 | 7.186 | 6,560 | -0.18(-2.39%) |
Jul 14, 2010 | 7.517 | 7.538 | 7.256 | 7.362 | 16,588 | -0.30(-3.95%) |
Jul 13, 2010 | 7.707 | 8.157 | 7.538 | 7.664 | 23,035 | +0.02(+0.28%) |
Jul 12, 2010 | 7.538 | 7.650 | 7.330 | 7.643 | 5,726 | -0.02(-0.28%) |
Jul 09, 2010 | 7.495 | 7.664 | 7.341 | 7.664 | 7,884 | +0.22(+2.93%) |
Jul 08, 2010 | 7.756 | 7.756 | 7.312 | 7.446 | 8,304 | -0.08(-1.03%) |
Jul 07, 2010 | 7.355 | 7.552 | 7.172 | 7.524 | 6,882 | +0.23(+3.19%) |
Jul 06, 2010 | 7.390 | 7.517 | 7.094 | 7.291 | 25,339 | -0.10(-1.33%) |
Jul 02, 2010 | 7.531 | 7.735 | 7.390 | 7.390 | 15,045 | -0.11(-1.41%) |
Jul 01, 2010 | 7.453 | 7.714 | 7.418 | 7.495 | 14,767 | -0.25(-3.18%) |
Jun 30, 2010 | 7.678 | 7.812 | 7.566 | 7.742 | 16,239 | +0.06(+0.82%) |
Jun 29, 2010 | 8.065 | 8.065 | 7.671 | 7.678 | 13,603 | -0.11(-1.45%) |
Jun 25, 2010 | 7.918 | 7.918 | 7.742 | 7.791 | 15,729 | -0.13(-1.60%) |
Jun 24, 2010 | 8.101 | 8.101 | 7.890 | 7.918 | 15,608 | -0.17(-2.09%) |
Jun 23, 2010 | 8.023 | 8.094 | 7.946 | 8.087 | 9,953 | +0.05(+0.61%) |
Jun 22, 2010 | 8.340 | 8.340 | 8.037 | 8.037 | 1,720 | -0.18(-2.14%) |
Jun 21, 2010 | 8.270 | 8.270 | 7.974 | 8.213 | 5,092 | +0.20(+2.55%) |
Jun 18, 2010 | 7.875 | 8.291 | 7.875 | 8.009 | 3,015 | +0.17(+2.15%) |
Jun 17, 2010 | 7.805 | 8.080 | 7.805 | 7.840 | 4,315 | +0.06(+0.72%) |
Jun 16, 2010 | 8.164 | 8.270 | 7.784 | 7.784 | 18,550 | -0.61(-7.21%) |
Jun 15, 2010 | 8.270 | 8.389 | 8.270 | 8.389 | 1,324 | +0.05(+0.59%) |
Jun 14, 2010 | 8.046 | 8.340 | 8.046 | 8.340 | 19,416 | +0.15(+1.80%) |
Jun 11, 2010 | 8.284 | 8.319 | 8.158 | 8.193 | 9,421 | -0.01(-0.09%) |
Jun 10, 2010 | 8.074 | 8.326 | 8.039 | 8.200 | 7,516 | +0.00(+0.00%) |
Jun 09, 2010 | 7.962 | 8.368 | 7.920 | 8.200 | 12,290 | +0.29(+3.63%) |
Jun 08, 2010 | 7.892 | 8.116 | 7.892 | 7.913 | 8,538 | +0.04(+0.53%) |
Jun 07, 2010 | 8.123 | 8.130 | 7.871 | 7.871 | 4,694 | -0.16(-2.01%) |
Jun 04, 2010 | 7.976 | 8.130 | 7.801 | 8.032 | 8,876 | +0.04(+0.53%) |
Jun 03, 2010 | 8.200 | 8.207 | 7.748 | 7.990 | 3,547 | -0.17(-2.06%) |
Jun 02, 2010 | 7.808 | 8.207 | 7.709 | 8.158 | 20,019 | +0.35(+4.49%) |