Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.61 | 10.87 | 10.56 | 10.74 | 16,587 | -0.05(-0.50%) |
Aug 30, 2010 | 10.65 | 10.92 | 10.64 | 10.79 | 17,186 | +0.05(+0.50%) |
Aug 27, 2010 | 10.53 | 10.86 | 10.53 | 10.74 | 21,653 | +0.22(+2.14%) |
Aug 26, 2010 | 10.72 | 10.75 | 10.43 | 10.51 | 7,521 | +0.10(+0.94%) |
Aug 25, 2010 | 10.28 | 10.57 | 10.22 | 10.42 | 35,061 | -0.17(-1.61%) |
Aug 24, 2010 | 10.23 | 10.60 | 10.18 | 10.59 | 25,147 | -0.11(-1.00%) |
Aug 23, 2010 | 10.50 | 10.86 | 10.49 | 10.69 | 43,144 | +0.48(+4.73%) |
Aug 20, 2010 | 10.34 | 10.34 | 10.20 | 10.21 | 11,460 | -0.08(-0.78%) |
Aug 19, 2010 | 10.13 | 10.33 | 10.04 | 10.29 | 8,197 | -0.04(-0.36%) |
Aug 18, 2010 | 10.13 | 10.38 | 10.13 | 10.33 | 8,607 | -0.03(-0.33%) |
Aug 17, 2010 | 10.22 | 10.51 | 9.969 | 10.36 | 16,257 | +0.16(+1.58%) |
Aug 16, 2010 | 9.629 | 10.59 | 9.495 | 10.20 | 134,118 | +0.95(+10.25%) |
Aug 13, 2010 | 9.665 | 9.665 | 9.253 | 9.253 | 6,007 | -0.23(-2.45%) |
Aug 12, 2010 | 9.280 | 9.719 | 9.280 | 9.486 | 28,928 | -0.09(-0.93%) |
Aug 11, 2010 | 9.665 | 9.816 | 9.378 | 9.575 | 23,662 | -0.20(-2.01%) |
Aug 10, 2010 | 9.799 | 9.835 | 9.656 | 9.772 | 7,375 | -0.06(-0.64%) |
Aug 09, 2010 | 9.889 | 10.04 | 9.692 | 9.835 | 28,118 | -0.05(-0.54%) |
Aug 06, 2010 | 10.13 | 10.13 | 9.495 | 9.889 | 25,589 | -0.06(-0.63%) |
Aug 05, 2010 | 9.933 | 10.08 | 9.325 | 9.951 | 8,325 | +0.02(+0.18%) |
Aug 04, 2010 | 9.906 | 10.07 | 9.790 | 9.933 | 32,108 | -0.15(-1.51%) |
Aug 03, 2010 | 9.665 | 10.25 | 9.664 | 10.09 | 66,308 | +0.48(+5.03%) |
Aug 02, 2010 | 9.575 | 9.736 | 9.361 | 9.602 | 27,748 | +0.13(+1.42%) |
Jul 30, 2010 | 9.177 | 9.575 | 9.164 | 9.468 | 11,651 | +0.05(+0.57%) |
Jul 29, 2010 | 9.468 | 9.602 | 9.128 | 9.414 | 31,981 | +0.07(+0.77%) |
Jul 28, 2010 | 9.083 | 9.548 | 8.862 | 9.343 | 27,806 | +0.13(+1.36%) |
Jul 27, 2010 | 9.021 | 9.325 | 8.985 | 9.217 | 42,236 | +0.21(+2.28%) |
Jul 26, 2010 | 8.188 | 9.101 | 8.188 | 9.012 | 128,827 | +1.36(+17.78%) |
Jul 23, 2010 | 7.750 | 7.911 | 7.651 | 7.651 | 100,030 | -0.24(-3.06%) |
Jul 22, 2010 | 7.633 | 8.009 | 7.633 | 7.893 | 15,442 | +0.35(+4.63%) |
Jul 21, 2010 | 7.678 | 7.866 | 7.544 | 7.544 | 6,737 | -0.23(-2.99%) |
Jul 20, 2010 | 7.746 | 7.777 | 7.589 | 7.777 | 4,919 | +0.02(+0.23%) |
Jul 19, 2010 | 7.607 | 7.759 | 7.553 | 7.759 | 7,276 | +0.10(+1.28%) |
Jul 16, 2010 | 7.821 | 7.821 | 7.526 | 7.660 | 3,809 | -0.20(-2.51%) |
Jul 15, 2010 | 7.785 | 7.866 | 7.633 | 7.857 | 4,404 | +0.04(+0.46%) |
Jul 14, 2010 | 7.633 | 7.821 | 7.589 | 7.821 | 22,176 | +0.12(+1.51%) |
Jul 13, 2010 | 7.625 | 7.741 | 7.544 | 7.705 | 8,147 | +0.13(+1.77%) |
Jul 12, 2010 | 7.414 | 7.580 | 7.414 | 7.571 | 3,076 | +0.05(+0.71%) |
Jul 09, 2010 | 7.374 | 7.562 | 7.374 | 7.517 | 4,078 | +0.04(+0.60%) |
Jul 08, 2010 | 7.329 | 7.562 | 7.329 | 7.472 | 6,126 | +0.01(+0.12%) |
Jul 07, 2010 | 7.347 | 7.463 | 7.275 | 7.463 | 5,589 | +0.13(+1.71%) |
Jul 06, 2010 | 7.302 | 7.454 | 7.177 | 7.338 | 13,349 | -0.08(-1.09%) |
Jul 02, 2010 | 7.320 | 7.446 | 7.284 | 7.419 | 4,924 | +0.09(+1.22%) |
Jul 01, 2010 | 7.401 | 7.463 | 7.205 | 7.329 | 2,793 | -0.13(-1.80%) |
Jun 30, 2010 | 7.598 | 7.598 | 7.222 | 7.463 | 7,912 | +0.17(+2.33%) |
Jun 29, 2010 | 7.517 | 7.633 | 7.249 | 7.293 | 10,260 | -0.25(-3.32%) |
Jun 25, 2010 | 7.571 | 7.669 | 7.446 | 7.544 | 8,492 | -0.04(-0.59%) |
Jun 24, 2010 | 7.598 | 7.687 | 7.437 | 7.589 | 7,514 | -0.04(-0.59%) |
Jun 23, 2010 | 7.607 | 7.838 | 7.598 | 7.633 | 7,047 | -0.11(-1.39%) |
Jun 22, 2010 | 7.714 | 7.893 | 7.499 | 7.741 | 9,346 | -0.05(-0.69%) |
Jun 21, 2010 | 7.723 | 7.795 | 7.607 | 7.795 | 8,294 | +0.23(+3.08%) |
Jun 18, 2010 | 7.633 | 7.687 | 7.467 | 7.562 | 20,415 | -0.22(-2.82%) |
Jun 17, 2010 | 7.884 | 7.965 | 7.741 | 7.781 | 7,464 | -0.04(-0.51%) |
Jun 16, 2010 | 7.875 | 7.947 | 7.786 | 7.821 | 40,446 | +0.03(+0.34%) |
Jun 15, 2010 | 7.741 | 7.956 | 7.562 | 7.795 | 32,545 | +0.05(+0.69%) |
Jun 14, 2010 | 7.750 | 7.830 | 7.477 | 7.741 | 12,150 | -0.01(-0.12%) |
Jun 11, 2010 | 7.633 | 7.750 | 7.633 | 7.750 | 558 | -0.01(-0.12%) |
Jun 10, 2010 | 7.678 | 7.759 | 7.631 | 7.759 | 4,234 | +0.08(+1.05%) |
Jun 09, 2010 | 7.589 | 7.687 | 7.526 | 7.678 | 3,017 | +0.16(+2.14%) |
Jun 08, 2010 | 7.517 | 7.741 | 7.517 | 7.517 | 985 | -0.17(-2.21%) |
Jun 07, 2010 | 7.678 | 7.768 | 7.338 | 7.687 | 2,234 | -0.06(-0.81%) |
Jun 04, 2010 | 7.347 | 7.777 | 7.347 | 7.750 | 3,285 | +0.06(+0.81%) |
Jun 03, 2010 | 7.683 | 7.696 | 7.633 | 7.687 | 8,101 | +0.00(+0.00%) |
Jun 02, 2010 | 7.678 | 7.687 | 7.526 | 7.687 | 10,029 | +0.09(+1.18%) |