Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.590 | 9.750 | 9.440 | 9.500 | 412,254 | -0.09(-0.94%) |
Aug 30, 2010 | 9.670 | 9.850 | 9.580 | 9.590 | 339,378 | -0.13(-1.34%) |
Aug 27, 2010 | 9.710 | 9.750 | 9.510 | 9.720 | 397,418 | +0.14(+1.46%) |
Aug 26, 2010 | 10.62 | 10.62 | 9.530 | 9.580 | 1,049,699 | -0.95(-9.02%) |
Aug 25, 2010 | 10.22 | 10.55 | 10.00 | 10.53 | 834,818 | +0.26(+2.53%) |
Aug 24, 2010 | 9.830 | 10.32 | 9.746 | 10.27 | 608,244 | +0.30(+3.01%) |
Aug 23, 2010 | 9.670 | 9.980 | 9.610 | 9.970 | 418,432 | +0.34(+3.53%) |
Aug 20, 2010 | 9.620 | 9.700 | 9.480 | 9.630 | 194,674 | +0.00(+0.00%) |
Aug 19, 2010 | 9.770 | 9.810 | 9.500 | 9.630 | 245,107 | -0.14(-1.43%) |
Aug 18, 2010 | 9.720 | 9.950 | 9.650 | 9.770 | 241,343 | +0.01(+0.10%) |
Aug 17, 2010 | 9.720 | 9.890 | 9.600 | 9.760 | 330,535 | +0.10(+1.04%) |
Aug 16, 2010 | 9.720 | 9.880 | 9.580 | 9.660 | 220,724 | -0.11(-1.13%) |
Aug 13, 2010 | 9.800 | 9.940 | 9.730 | 9.770 | 216,343 | -0.08(-0.81%) |
Aug 12, 2010 | 9.890 | 10.05 | 9.765 | 9.850 | 296,788 | -0.24(-2.38%) |
Aug 11, 2010 | 10.32 | 10.44 | 10.05 | 10.09 | 375,497 | -0.44(-4.18%) |
Aug 10, 2010 | 10.68 | 10.68 | 10.36 | 10.53 | 299,109 | -0.29(-2.68%) |
Aug 09, 2010 | 10.64 | 10.83 | 10.63 | 10.82 | 295,207 | +0.19(+1.79%) |
Aug 06, 2010 | 10.12 | 10.66 | 10.10 | 10.63 | 319,333 | +0.46(+4.52%) |
Aug 05, 2010 | 10.27 | 10.39 | 10.17 | 10.17 | 97,121 | -0.19(-1.83%) |
Aug 04, 2010 | 10.25 | 10.36 | 10.17 | 10.36 | 145,466 | +0.14(+1.37%) |
Aug 03, 2010 | 10.48 | 10.54 | 10.22 | 10.22 | 214,109 | -0.29(-2.76%) |
Aug 02, 2010 | 10.40 | 10.55 | 10.25 | 10.51 | 211,238 | +0.27(+2.64%) |
Jul 30, 2010 | 10.34 | 10.44 | 10.21 | 10.24 | 244,934 | -0.21(-2.01%) |
Jul 29, 2010 | 10.81 | 10.81 | 10.30 | 10.45 | 185,115 | -0.31(-2.88%) |
Jul 28, 2010 | 10.59 | 10.77 | 10.50 | 10.76 | 376,086 | +0.12(+1.13%) |
Jul 27, 2010 | 10.72 | 10.77 | 10.51 | 10.64 | 204,099 | +0.01(+0.09%) |
Jul 26, 2010 | 10.24 | 10.64 | 10.12 | 10.63 | 257,441 | +0.41(+4.01%) |
Jul 23, 2010 | 9.940 | 10.24 | 9.890 | 10.22 | 296,611 | +0.21(+2.10%) |
Jul 22, 2010 | 9.980 | 10.12 | 9.810 | 10.01 | 211,466 | +0.18(+1.83%) |
Jul 21, 2010 | 10.11 | 10.20 | 9.820 | 9.830 | 244,300 | -0.25(-2.48%) |
Jul 20, 2010 | 9.960 | 10.09 | 9.820 | 10.08 | 236,229 | -0.01(-0.10%) |
Jul 19, 2010 | 10.06 | 10.12 | 9.800 | 10.09 | 165,020 | +0.06(+0.60%) |
Jul 16, 2010 | 10.18 | 10.28 | 9.990 | 10.03 | 323,080 | -0.18(-1.76%) |
Jul 15, 2010 | 10.31 | 10.34 | 10.16 | 10.21 | 200,205 | -0.12(-1.16%) |
Jul 14, 2010 | 10.29 | 10.42 | 10.24 | 10.33 | 253,011 | -0.01(-0.10%) |
Jul 13, 2010 | 10.28 | 10.39 | 10.18 | 10.34 | 296,811 | +0.20(+1.97%) |
Jul 12, 2010 | 10.11 | 10.39 | 10.05 | 10.14 | 172,124 | -0.04(-0.39%) |
Jul 09, 2010 | 10.07 | 10.20 | 9.990 | 10.18 | 371,798 | +0.12(+1.19%) |
Jul 08, 2010 | 10.00 | 10.10 | 9.890 | 10.06 | 400,417 | +0.12(+1.21%) |
Jul 07, 2010 | 9.520 | 9.950 | 9.420 | 9.940 | 372,233 | +0.43(+4.52%) |
Jul 06, 2010 | 9.870 | 10.00 | 9.500 | 9.510 | 342,274 | -0.26(-2.66%) |
Jul 02, 2010 | 9.860 | 9.940 | 9.650 | 9.770 | 229,072 | -0.05(-0.51%) |
Jul 01, 2010 | 9.990 | 10.02 | 9.730 | 9.820 | 380,652 | -0.19(-1.90%) |
Jun 30, 2010 | 10.22 | 10.32 | 9.980 | 10.01 | 323,028 | -0.19(-1.86%) |
Jun 29, 2010 | 10.27 | 10.40 | 10.09 | 10.20 | 425,384 | -0.17(-1.64%) |
Jun 25, 2010 | 10.16 | 10.38 | 10.03 | 10.37 | 1,243,786 | +0.23(+2.27%) |
Jun 24, 2010 | 10.25 | 10.28 | 10.01 | 10.14 | 338,649 | -0.14(-1.36%) |
Jun 23, 2010 | 10.19 | 10.43 | 10.03 | 10.28 | 310,540 | +0.14(+1.38%) |
Jun 22, 2010 | 10.34 | 10.47 | 10.10 | 10.14 | 381,708 | -0.12(-1.17%) |
Jun 21, 2010 | 10.23 | 10.41 | 10.21 | 10.26 | 457,225 | +0.09(+0.88%) |
Jun 18, 2010 | 10.24 | 10.30 | 10.10 | 10.17 | 498,004 | -0.01(-0.10%) |
Jun 17, 2010 | 10.15 | 10.26 | 10.03 | 10.18 | 270,636 | +0.04(+0.39%) |
Jun 16, 2010 | 10.14 | 10.29 | 9.990 | 10.14 | 291,881 | -0.05(-0.49%) |
Jun 15, 2010 | 9.960 | 10.26 | 9.910 | 10.19 | 279,645 | +0.27(+2.72%) |
Jun 14, 2010 | 10.00 | 10.15 | 9.900 | 9.920 | 384,668 | -0.07(-0.70%) |
Jun 11, 2010 | 9.640 | 9.990 | 9.610 | 9.990 | 430,296 | +0.29(+2.94%) |
Jun 10, 2010 | 9.650 | 9.750 | 9.510 | 9.705 | 375,696 | +0.21(+2.16%) |
Jun 09, 2010 | 9.700 | 9.920 | 9.460 | 9.500 | 418,801 | -0.14(-1.45%) |
Jun 08, 2010 | 9.850 | 9.880 | 9.520 | 9.640 | 497,948 | -0.21(-2.13%) |
Jun 07, 2010 | 10.10 | 10.13 | 9.810 | 9.850 | 527,910 | -0.26(-2.52%) |
Jun 04, 2010 | 10.25 | 10.42 | 10.05 | 10.11 | 330,183 | -0.39(-3.76%) |
Jun 03, 2010 | 10.21 | 10.63 | 10.21 | 10.50 | 444,829 | +0.24(+2.34%) |
Jun 02, 2010 | 9.980 | 10.26 | 9.920 | 10.26 | 344,928 | +0.29(+2.91%) |