Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.601 | 9.845 | 9.420 | 9.601 | 8,410 | +0.09(+1.00%) |
Aug 30, 2010 | 9.361 | 9.551 | 9.348 | 9.506 | 446,632 | +0.08(+0.86%) |
Aug 27, 2010 | 9.424 | 9.524 | 8.955 | 9.424 | 578,836 | +0.42(+4.61%) |
Aug 26, 2010 | 9.059 | 9.312 | 8.914 | 9.009 | 852 | -0.03(-0.35%) |
Aug 25, 2010 | 8.964 | 9.040 | 8.828 | 9.040 | 843 | +0.07(+0.81%) |
Aug 24, 2010 | 9.158 | 9.167 | 8.882 | 8.968 | 3,430 | -0.24(-2.60%) |
Aug 23, 2010 | 9.334 | 9.375 | 9.199 | 9.208 | 432,416 | -0.05(-0.59%) |
Aug 20, 2010 | 9.325 | 9.438 | 9.212 | 9.262 | 427,283 | -0.14(-1.44%) |
Aug 19, 2010 | 9.569 | 9.714 | 9.361 | 9.397 | 1,274 | -0.24(-2.53%) |
Aug 18, 2010 | 9.537 | 9.723 | 9.393 | 9.641 | 13,295 | +0.15(+1.57%) |
Aug 17, 2010 | 9.307 | 9.578 | 9.239 | 9.492 | 2,036 | +0.28(+3.04%) |
Aug 16, 2010 | 9.158 | 9.302 | 9.117 | 9.212 | 321,963 | -0.02(-0.24%) |
Aug 13, 2010 | 9.235 | 9.316 | 9.081 | 9.235 | 270,194 | -0.03(-0.29%) |
Aug 12, 2010 | 9.099 | 9.293 | 8.968 | 9.262 | 301,972 | +0.02(+0.24%) |
Aug 11, 2010 | 9.592 | 9.592 | 9.072 | 9.239 | 811,211 | -0.58(-5.89%) |
Aug 10, 2010 | 10.07 | 10.07 | 9.777 | 9.818 | 1,575 | -0.36(-3.51%) |
Aug 09, 2010 | 10.35 | 10.48 | 10.12 | 10.17 | 774,291 | +0.01(+0.13%) |
Aug 06, 2010 | 10.16 | 10.26 | 9.894 | 10.16 | 476,385 | +0.22(+2.18%) |
Aug 05, 2010 | 9.962 | 10.03 | 9.890 | 9.944 | 231,717 | -0.14(-1.34%) |
Aug 04, 2010 | 10.15 | 10.17 | 9.989 | 10.08 | 267,704 | -0.04(-0.36%) |
Aug 03, 2010 | 10.22 | 10.34 | 10.09 | 10.12 | 167,301 | -0.18(-1.75%) |
Aug 02, 2010 | 10.26 | 10.41 | 10.20 | 10.30 | 187,507 | +0.22(+2.20%) |
Jul 30, 2010 | 10.08 | 10.29 | 9.962 | 10.08 | 234,683 | -0.11(-1.06%) |
Jul 29, 2010 | 9.980 | 10.27 | 9.961 | 10.18 | 307,536 | +0.29(+2.92%) |
Jul 28, 2010 | 9.894 | 10.14 | 9.822 | 9.894 | 1,370 | -0.13(-1.26%) |
Jul 27, 2010 | 9.953 | 10.10 | 9.890 | 10.02 | 479,428 | +0.19(+1.93%) |
Jul 26, 2010 | 9.709 | 9.967 | 9.668 | 9.831 | 259,457 | +0.19(+1.97%) |
Jul 23, 2010 | 9.370 | 9.790 | 9.312 | 9.641 | 274,947 | +0.20(+2.11%) |
Jul 22, 2010 | 8.878 | 9.479 | 8.819 | 9.443 | 410,992 | +0.67(+7.68%) |
Jul 21, 2010 | 9.054 | 9.113 | 8.756 | 8.769 | 491,476 | -0.24(-2.71%) |
Jul 20, 2010 | 8.873 | 9.090 | 8.769 | 9.013 | 843,212 | -0.03(-0.30%) |
Jul 19, 2010 | 9.036 | 9.207 | 8.810 | 9.040 | 282,813 | +0.02(+0.20%) |
Jul 16, 2010 | 9.022 | 9.488 | 9.018 | 9.022 | 343,551 | -0.49(-5.13%) |
Jul 15, 2010 | 9.565 | 9.623 | 9.289 | 9.510 | 245,555 | -0.07(-0.75%) |
Jul 14, 2010 | 9.786 | 9.831 | 9.501 | 9.583 | 472,533 | -0.27(-2.71%) |
Jul 13, 2010 | 9.849 | 9.885 | 9.596 | 9.849 | 3,346 | +0.32(+3.32%) |
Jul 12, 2010 | 9.799 | 9.822 | 9.434 | 9.533 | 231,808 | -0.30(-3.03%) |
Jul 09, 2010 | 9.831 | 9.831 | 9.601 | 9.831 | 214,968 | +0.19(+1.92%) |
Jul 08, 2010 | 9.646 | 9.718 | 9.479 | 9.646 | 1,018 | +0.18(+1.86%) |
Jul 07, 2010 | 9.199 | 9.506 | 9.199 | 9.470 | 331,096 | +0.33(+3.66%) |
Jul 06, 2010 | 9.135 | 9.555 | 9.081 | 9.135 | 1,710 | -0.06(-0.64%) |
Jul 02, 2010 | 9.194 | 9.596 | 9.181 | 9.194 | 390,946 | -0.33(-3.46%) |
Jul 01, 2010 | 9.483 | 9.827 | 9.144 | 9.524 | 470,659 | +0.15(+1.64%) |
Jun 30, 2010 | 9.370 | 9.729 | 9.293 | 9.370 | 2,684 | -0.17(-1.75%) |
Jun 29, 2010 | 9.655 | 9.709 | 9.465 | 9.537 | 456,914 | -0.44(-4.39%) |
Jun 25, 2010 | 9.976 | 10.16 | 9.881 | 9.976 | 829,148 | -0.01(-0.14%) |
Jun 24, 2010 | 10.18 | 10.23 | 9.971 | 9.989 | 492,635 | -0.30(-2.90%) |
Jun 23, 2010 | 10.31 | 10.44 | 10.19 | 10.29 | 300,569 | -0.05(-0.52%) |
Jun 22, 2010 | 10.34 | 10.66 | 10.32 | 10.34 | 976 | -0.02(-0.17%) |
Jun 21, 2010 | 10.59 | 10.63 | 10.31 | 10.36 | 636,450 | -0.12(-1.12%) |
Jun 18, 2010 | 10.48 | 10.88 | 10.48 | 10.48 | 547,293 | -0.31(-2.89%) |
Jun 17, 2010 | 10.74 | 10.84 | 10.61 | 10.79 | 239,324 | +0.03(+0.25%) |
Jun 16, 2010 | 10.76 | 10.86 | 10.69 | 10.76 | 414,715 | -0.07(-0.63%) |
Jun 15, 2010 | 10.83 | 11.04 | 10.75 | 10.83 | 1,695 | +0.02(+0.17%) |
Jun 14, 2010 | 11.01 | 11.20 | 10.79 | 10.81 | 273,448 | -0.04(-0.33%) |
Jun 11, 2010 | 10.29 | 10.85 | 10.26 | 10.85 | 249,247 | +0.38(+3.63%) |
Jun 10, 2010 | 10.47 | 10.48 | 9.985 | 10.47 | 1,575 | +0.60(+6.04%) |
Jun 09, 2010 | 9.989 | 10.27 | 9.813 | 9.872 | 232,644 | -0.05(-0.50%) |
Jun 08, 2010 | 9.827 | 9.967 | 9.601 | 9.921 | 397,183 | +0.11(+1.15%) |
Jun 07, 2010 | 10.33 | 10.52 | 9.795 | 9.808 | 483,445 | -0.52(-5.03%) |
Jun 04, 2010 | 10.33 | 10.58 | 10.30 | 10.33 | 533,495 | -0.43(-4.03%) |
Jun 03, 2010 | 10.64 | 10.88 | 10.56 | 10.76 | 289,989 | +0.13(+1.19%) |
Jun 02, 2010 | 10.64 | 10.65 | 10.16 | 10.64 | 307,851 | +0.43(+4.21%) |