Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.945 | 9.945 | 9.733 | 9.797 | 9,519 | -0.13(-1.29%) |
Aug 30, 2010 | 10.15 | 10.15 | 9.669 | 9.925 | 10,765 | +0.02(+0.20%) |
Aug 27, 2010 | 10.00 | 10.00 | 9.748 | 9.906 | 21,505 | -0.02(-0.20%) |
Aug 26, 2010 | 9.994 | 9.994 | 9.925 | 9.925 | 507 | -0.13(-1.27%) |
Aug 25, 2010 | 10.05 | 10.14 | 10.00 | 10.05 | 11,089 | -0.09(-0.87%) |
Aug 24, 2010 | 10.17 | 10.22 | 10.14 | 10.14 | 2,106 | -0.17(-1.62%) |
Aug 23, 2010 | 10.27 | 10.36 | 10.19 | 10.31 | 6,723 | +0.01(+0.10%) |
Aug 20, 2010 | 10.11 | 10.39 | 9.994 | 10.30 | 16,064 | +0.24(+2.35%) |
Aug 19, 2010 | 10.25 | 10.25 | 9.866 | 10.06 | 4,455 | -0.23(-2.20%) |
Aug 18, 2010 | 10.43 | 10.44 | 10.16 | 10.29 | 10,623 | -0.02(-0.19%) |
Aug 17, 2010 | 10.24 | 10.35 | 10.23 | 10.31 | 6,977 | +0.09(+0.87%) |
Aug 16, 2010 | 10.14 | 10.34 | 10.08 | 10.22 | 21,379 | +0.03(+0.29%) |
Aug 13, 2010 | 10.15 | 10.32 | 10.13 | 10.19 | 20,598 | -0.07(-0.67%) |
Aug 12, 2010 | 10.33 | 10.33 | 10.04 | 10.26 | 12,332 | -0.18(-1.70%) |
Aug 11, 2010 | 10.52 | 11.05 | 10.44 | 10.44 | 53,611 | -0.15(-1.40%) |
Aug 10, 2010 | 9.886 | 10.66 | 9.571 | 10.59 | 24,853 | +0.63(+6.33%) |
Aug 09, 2010 | 9.335 | 9.975 | 9.128 | 9.955 | 124,168 | +0.55(+5.86%) |
Aug 06, 2010 | 9.458 | 9.566 | 9.226 | 9.403 | 65,965 | +0.15(+1.60%) |
Aug 05, 2010 | 9.285 | 9.315 | 9.010 | 9.256 | 5,585 | -0.10(-1.05%) |
Aug 04, 2010 | 9.423 | 9.453 | 9.177 | 9.354 | 23,764 | -0.02(-0.21%) |
Aug 03, 2010 | 8.887 | 9.403 | 8.887 | 9.374 | 25,149 | -0.12(-1.24%) |
Aug 02, 2010 | 9.591 | 9.659 | 9.423 | 9.492 | 7,025 | +0.11(+1.15%) |
Jul 30, 2010 | 9.354 | 9.433 | 8.921 | 9.384 | 20,233 | +0.04(+0.42%) |
Jul 29, 2010 | 9.403 | 9.531 | 9.197 | 9.344 | 15,873 | -0.02(-0.21%) |
Jul 28, 2010 | 9.295 | 9.507 | 9.295 | 9.364 | 13,710 | -0.02(-0.21%) |
Jul 27, 2010 | 9.492 | 9.541 | 9.207 | 9.384 | 20,655 | -0.09(-0.94%) |
Jul 26, 2010 | 9.541 | 9.630 | 9.354 | 9.472 | 22,408 | -0.22(-2.24%) |
Jul 23, 2010 | 9.207 | 9.689 | 9.098 | 9.689 | 28,390 | +0.39(+4.24%) |
Jul 22, 2010 | 9.128 | 9.453 | 9.128 | 9.295 | 46,625 | +0.11(+1.18%) |
Jul 21, 2010 | 9.226 | 9.236 | 9.147 | 9.187 | 996 | -0.10(-1.06%) |
Jul 20, 2010 | 9.157 | 9.403 | 9.157 | 9.285 | 30,828 | +0.09(+0.96%) |
Jul 19, 2010 | 9.079 | 9.256 | 9.079 | 9.197 | 25,411 | +0.06(+0.65%) |
Jul 16, 2010 | 9.266 | 9.382 | 9.138 | 9.138 | 6,703 | -0.22(-2.32%) |
Jul 15, 2010 | 9.246 | 9.403 | 9.236 | 9.354 | 9,886 | -0.05(-0.52%) |
Jul 14, 2010 | 9.600 | 9.600 | 9.079 | 9.403 | 10,342 | -0.19(-2.00%) |
Jul 13, 2010 | 9.453 | 9.728 | 9.216 | 9.595 | 18,151 | +0.22(+2.36%) |
Jul 12, 2010 | 8.951 | 9.472 | 8.803 | 9.374 | 49,643 | +0.06(+0.63%) |
Jul 09, 2010 | 8.823 | 9.453 | 8.783 | 9.315 | 28,796 | +0.35(+3.96%) |
Jul 08, 2010 | 8.439 | 9.000 | 8.370 | 8.960 | 24,113 | +0.59(+7.06%) |
Jul 07, 2010 | 8.567 | 8.567 | 7.995 | 8.370 | 51,456 | -0.17(-1.96%) |
Jul 06, 2010 | 8.931 | 8.931 | 8.517 | 8.537 | 19,875 | -0.28(-3.13%) |
Jul 02, 2010 | 9.157 | 9.157 | 8.813 | 8.813 | 38,269 | -0.34(-3.76%) |
Jul 01, 2010 | 8.941 | 9.256 | 8.941 | 9.157 | 38,411 | +0.08(+0.87%) |
Jun 30, 2010 | 9.108 | 9.207 | 9.079 | 9.079 | 31,709 | -0.04(-0.43%) |
Jun 29, 2010 | 9.472 | 9.571 | 9.118 | 9.118 | 30,679 | -1.00(-9.92%) |
Jun 25, 2010 | 9.216 | 10.64 | 9.216 | 10.12 | 609,813 | +0.95(+10.30%) |
Jun 24, 2010 | 9.472 | 9.492 | 9.177 | 9.177 | 29,974 | -0.32(-3.42%) |
Jun 23, 2010 | 9.561 | 9.581 | 9.344 | 9.502 | 20,564 | -0.02(-0.21%) |
Jun 22, 2010 | 9.984 | 10.11 | 9.512 | 9.522 | 46,049 | -0.30(-3.01%) |
Jun 21, 2010 | 10.33 | 10.41 | 9.728 | 9.817 | 58,412 | -0.48(-4.68%) |
Jun 18, 2010 | 10.57 | 10.65 | 10.00 | 10.30 | 43,715 | -0.25(-2.33%) |
Jun 17, 2010 | 10.75 | 10.75 | 10.45 | 10.55 | 6,471 | -0.12(-1.11%) |
Jun 16, 2010 | 10.60 | 10.70 | 10.51 | 10.66 | 4,446 | -0.09(-0.82%) |
Jun 15, 2010 | 10.45 | 10.84 | 10.43 | 10.75 | 26,403 | +0.39(+3.80%) |
Jun 14, 2010 | 11.03 | 11.03 | 10.08 | 10.36 | 22,430 | -0.46(-4.28%) |
Jun 11, 2010 | 10.51 | 10.82 | 10.43 | 10.82 | 15,529 | +0.23(+2.14%) |
Jun 10, 2010 | 10.38 | 10.74 | 10.34 | 10.59 | 25,773 | +0.37(+3.66%) |
Jun 09, 2010 | 10.11 | 10.33 | 10.03 | 10.22 | 17,348 | +0.34(+3.49%) |
Jun 08, 2010 | 9.975 | 10.06 | 9.876 | 9.876 | 14,927 | -0.03(-0.30%) |
Jun 07, 2010 | 10.05 | 10.33 | 9.906 | 9.906 | 21,173 | +0.01(+0.10%) |
Jun 04, 2010 | 10.67 | 10.91 | 9.896 | 9.896 | 15,383 | -0.92(-8.47%) |
Jun 03, 2010 | 11.19 | 11.47 | 10.74 | 10.81 | 7,149 | -0.39(-3.52%) |
Jun 02, 2010 | 10.42 | 11.55 | 10.34 | 11.21 | 19,643 | +0.88(+8.48%) |