Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.350 | 8.500 | 8.220 | 8.240 | 863,991 | -0.14(-1.67%) |
Aug 30, 2010 | 8.390 | 8.580 | 8.370 | 8.380 | 417,407 | -0.02(-0.24%) |
Aug 27, 2010 | 8.350 | 8.430 | 8.190 | 8.400 | 476,108 | +0.19(+2.31%) |
Aug 26, 2010 | 8.440 | 8.520 | 8.200 | 8.210 | 324,341 | -0.19(-2.26%) |
Aug 25, 2010 | 8.090 | 8.460 | 8.090 | 8.400 | 489,225 | +0.15(+1.82%) |
Aug 24, 2010 | 8.300 | 8.310 | 8.040 | 8.250 | 594,240 | -0.19(-2.25%) |
Aug 23, 2010 | 8.770 | 8.920 | 8.430 | 8.440 | 408,554 | -0.21(-2.43%) |
Aug 20, 2010 | 8.500 | 8.670 | 8.360 | 8.650 | 480,489 | +0.12(+1.41%) |
Aug 19, 2010 | 8.940 | 9.000 | 8.500 | 8.530 | 582,501 | -0.49(-5.43%) |
Aug 18, 2010 | 9.040 | 9.220 | 8.880 | 9.020 | 400,725 | -0.01(-0.11%) |
Aug 17, 2010 | 8.990 | 9.260 | 8.810 | 9.030 | 494,915 | +0.20(+2.27%) |
Aug 16, 2010 | 8.780 | 8.945 | 8.780 | 8.830 | 392,624 | -0.01(-0.11%) |
Aug 13, 2010 | 8.870 | 9.020 | 8.770 | 8.840 | 622,480 | -0.10(-1.12%) |
Aug 12, 2010 | 9.170 | 9.170 | 8.850 | 8.940 | 908,280 | -0.26(-2.83%) |
Aug 11, 2010 | 9.500 | 9.680 | 9.100 | 9.200 | 722,247 | -0.49(-5.06%) |
Aug 10, 2010 | 10.24 | 10.35 | 9.670 | 9.690 | 433,473 | -0.74(-7.09%) |
Aug 09, 2010 | 10.32 | 10.49 | 10.13 | 10.43 | 269,396 | +0.25(+2.46%) |
Aug 06, 2010 | 10.02 | 10.64 | 10.02 | 10.18 | 354,298 | +0.05(+0.49%) |
Aug 05, 2010 | 10.24 | 10.38 | 10.01 | 10.13 | 256,669 | -0.25(-2.41%) |
Aug 04, 2010 | 10.31 | 10.50 | 10.22 | 10.38 | 463,621 | +0.12(+1.17%) |
Aug 03, 2010 | 10.49 | 10.72 | 10.25 | 10.26 | 438,767 | -0.32(-3.02%) |
Aug 02, 2010 | 10.49 | 10.65 | 10.31 | 10.58 | 333,180 | +0.33(+3.22%) |
Jul 30, 2010 | 9.950 | 10.33 | 9.900 | 10.25 | 271,288 | +0.12(+1.18%) |
Jul 29, 2010 | 10.23 | 10.32 | 9.840 | 10.13 | 229,831 | -0.01(-0.10%) |
Jul 28, 2010 | 10.42 | 10.50 | 10.09 | 10.14 | 187,631 | -0.34(-3.24%) |
Jul 27, 2010 | 10.76 | 10.77 | 10.25 | 10.48 | 365,961 | -0.14(-1.32%) |
Jul 26, 2010 | 10.40 | 10.73 | 10.14 | 10.62 | 494,720 | +0.29(+2.81%) |
Jul 23, 2010 | 9.940 | 10.35 | 9.830 | 10.33 | 321,678 | +0.31(+3.09%) |
Jul 22, 2010 | 9.670 | 10.03 | 9.650 | 10.02 | 503,719 | +0.55(+5.81%) |
Jul 21, 2010 | 9.870 | 9.900 | 9.470 | 9.470 | 358,387 | -0.32(-3.27%) |
Jul 20, 2010 | 9.740 | 9.880 | 9.460 | 9.790 | 646,529 | -0.13(-1.31%) |
Jul 19, 2010 | 9.550 | 9.930 | 9.460 | 9.920 | 426,848 | +0.38(+3.98%) |
Jul 16, 2010 | 9.850 | 9.920 | 9.530 | 9.540 | 366,102 | -0.44(-4.41%) |
Jul 15, 2010 | 10.20 | 10.23 | 9.825 | 9.980 | 326,860 | -0.24(-2.35%) |
Jul 14, 2010 | 10.09 | 10.36 | 10.09 | 10.22 | 277,830 | +0.03(+0.29%) |
Jul 13, 2010 | 9.900 | 10.21 | 9.880 | 10.19 | 567,534 | +0.48(+4.94%) |
Jul 12, 2010 | 9.850 | 10.00 | 9.600 | 9.710 | 256,324 | -0.16(-1.62%) |
Jul 09, 2010 | 9.540 | 9.870 | 9.530 | 9.870 | 275,720 | +0.33(+3.46%) |
Jul 08, 2010 | 9.580 | 9.660 | 9.390 | 9.540 | 324,698 | +0.06(+0.63%) |
Jul 07, 2010 | 9.130 | 9.490 | 9.020 | 9.480 | 404,896 | +0.39(+4.29%) |
Jul 06, 2010 | 9.560 | 9.570 | 8.960 | 9.090 | 612,855 | -0.22(-2.36%) |
Jul 02, 2010 | 9.680 | 9.680 | 9.220 | 9.310 | 448,829 | -0.25(-2.62%) |
Jul 01, 2010 | 9.530 | 9.885 | 9.430 | 9.560 | 783,753 | +0.06(+0.63%) |
Jun 30, 2010 | 9.560 | 9.700 | 9.500 | 9.500 | 762,643 | -0.03(-0.31%) |
Jun 29, 2010 | 10.00 | 10.00 | 9.500 | 9.530 | 852,262 | -0.45(-4.51%) |
Jun 25, 2010 | 9.630 | 9.990 | 9.550 | 9.980 | 2,060,257 | +0.43(+4.50%) |
Jun 24, 2010 | 9.610 | 9.720 | 9.550 | 9.550 | 493,887 | -0.16(-1.65%) |
Jun 23, 2010 | 9.730 | 9.860 | 9.610 | 9.710 | 405,772 | -0.02(-0.21%) |
Jun 22, 2010 | 10.05 | 10.27 | 9.700 | 9.730 | 412,871 | -0.27(-2.70%) |
Jun 21, 2010 | 10.02 | 10.16 | 9.850 | 10.00 | 667,173 | +0.18(+1.83%) |
Jun 18, 2010 | 9.910 | 9.930 | 9.760 | 9.820 | 769,679 | -0.01(-0.10%) |
Jun 17, 2010 | 9.800 | 10.04 | 9.740 | 9.830 | 399,629 | +0.07(+0.72%) |
Jun 16, 2010 | 9.770 | 9.890 | 9.670 | 9.760 | 378,800 | -0.14(-1.41%) |
Jun 15, 2010 | 9.680 | 9.960 | 9.590 | 9.900 | 448,188 | +0.25(+2.59%) |
Jun 14, 2010 | 10.06 | 10.21 | 9.620 | 9.650 | 939,120 | -0.32(-3.21%) |
Jun 11, 2010 | 9.670 | 9.970 | 9.580 | 9.970 | 479,754 | +0.12(+1.27%) |
Jun 10, 2010 | 9.760 | 9.850 | 9.530 | 9.845 | 488,688 | +0.32(+3.31%) |
Jun 09, 2010 | 9.800 | 9.801 | 9.500 | 9.530 | 760,465 | -0.12(-1.24%) |
Jun 08, 2010 | 10.00 | 10.07 | 9.530 | 9.650 | 728,971 | -0.26(-2.62%) |
Jun 07, 2010 | 10.46 | 10.48 | 9.900 | 9.910 | 757,476 | -0.47(-4.55%) |
Jun 04, 2010 | 11.21 | 11.21 | 10.30 | 10.38 | 920,421 | -1.07(-9.32%) |
Jun 03, 2010 | 11.18 | 11.48 | 10.99 | 11.45 | 398,066 | +0.33(+2.97%) |
Jun 02, 2010 | 10.90 | 11.13 | 10.62 | 11.12 | 596,512 | +0.27(+2.49%) |