Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.620 | 8.780 | 8.410 | 8.630 | 6,700 | +0.01(+0.12%) |
Aug 30, 2010 | 8.990 | 9.170 | 8.600 | 8.620 | 1,251,535 | -0.41(-4.54%) |
Aug 27, 2010 | 9.030 | 9.040 | 8.400 | 9.030 | 1,469,202 | +0.51(+5.99%) |
Aug 26, 2010 | 8.640 | 8.760 | 8.340 | 8.520 | 1,612,943 | -0.10(-1.16%) |
Aug 25, 2010 | 8.340 | 8.650 | 8.290 | 8.620 | 3,074 | +0.19(+2.25%) |
Aug 24, 2010 | 8.470 | 8.780 | 8.400 | 8.430 | 12,488 | -0.23(-2.66%) |
Aug 23, 2010 | 8.900 | 9.030 | 8.640 | 8.660 | 1,212,804 | -0.14(-1.59%) |
Aug 20, 2010 | 8.670 | 8.830 | 8.400 | 8.800 | 1,349,108 | +0.11(+1.27%) |
Aug 19, 2010 | 9.070 | 9.120 | 8.620 | 8.690 | 12,079 | -0.40(-4.40%) |
Aug 18, 2010 | 8.800 | 9.240 | 8.610 | 9.090 | 48,073 | +0.30(+3.41%) |
Aug 17, 2010 | 8.760 | 8.850 | 8.540 | 8.790 | 8,278 | +0.18(+2.09%) |
Aug 16, 2010 | 8.390 | 8.630 | 8.170 | 8.610 | 1,671,871 | +0.18(+2.14%) |
Aug 13, 2010 | 8.430 | 8.640 | 8.340 | 8.430 | 1,359,472 | -0.16(-1.86%) |
Aug 12, 2010 | 8.830 | 8.880 | 8.550 | 8.590 | 2,112,941 | -0.43(-4.77%) |
Aug 11, 2010 | 9.100 | 9.220 | 8.980 | 9.020 | 16,400 | -0.35(-3.74%) |
Aug 10, 2010 | 9.150 | 9.430 | 8.980 | 9.370 | 2,615,590 | +0.05(+0.54%) |
Aug 09, 2010 | 9.160 | 9.385 | 8.910 | 9.320 | 1,306,929 | +0.22(+2.42%) |
Aug 06, 2010 | 9.100 | 9.540 | 8.880 | 9.100 | 3,080,184 | -0.36(-3.81%) |
Aug 05, 2010 | 9.590 | 9.620 | 9.360 | 9.460 | 2,499,830 | -0.26(-2.67%) |
Aug 04, 2010 | 9.630 | 9.810 | 9.590 | 9.720 | 381 | +0.13(+1.36%) |
Aug 03, 2010 | 9.540 | 9.850 | 9.380 | 9.590 | 1,208 | -0.09(-0.93%) |
Aug 02, 2010 | 9.450 | 9.720 | 9.420 | 9.680 | 1,521,306 | +0.45(+4.88%) |
Jul 30, 2010 | 9.230 | 9.440 | 8.950 | 9.230 | 1,618,172 | -0.07(-0.75%) |
Jul 29, 2010 | 9.490 | 9.565 | 9.025 | 9.300 | 109 | -0.06(-0.64%) |
Jul 28, 2010 | 9.360 | 9.620 | 9.200 | 9.360 | 4,986 | -0.25(-2.60%) |
Jul 27, 2010 | 9.730 | 9.790 | 9.440 | 9.610 | 3,378,747 | -0.05(-0.52%) |
Jul 26, 2010 | 9.590 | 9.670 | 9.370 | 9.660 | 2,584,447 | +0.08(+0.84%) |
Jul 23, 2010 | 9.130 | 9.610 | 9.110 | 9.580 | 2,500,254 | +0.38(+4.13%) |
Jul 22, 2010 | 8.990 | 9.300 | 8.910 | 9.200 | 658 | +0.34(+3.84%) |
Jul 21, 2010 | 9.120 | 9.140 | 8.800 | 8.860 | 3,373,748 | -0.20(-2.21%) |
Jul 20, 2010 | 8.670 | 9.060 | 8.440 | 9.060 | 1,910 | +0.23(+2.60%) |
Jul 19, 2010 | 9.000 | 9.100 | 8.540 | 8.830 | 4,756,076 | -0.16(-1.78%) |
Jul 16, 2010 | 8.990 | 9.950 | 8.780 | 8.990 | 14,481,795 | -1.20(-11.78%) |
Jul 15, 2010 | 11.44 | 11.72 | 9.570 | 10.19 | 13,164,767 | -1.24(-10.85%) |
Jul 14, 2010 | 11.25 | 11.58 | 11.18 | 11.43 | 2,740,621 | +0.16(+1.42%) |
Jul 13, 2010 | 11.27 | 11.51 | 11.14 | 11.27 | 12,188 | -0.03(-0.27%) |
Jul 12, 2010 | 11.36 | 11.46 | 10.99 | 11.30 | 2,208,498 | -0.08(-0.70%) |
Jul 09, 2010 | 11.38 | 11.41 | 10.75 | 11.38 | 2,750,179 | +0.40(+3.64%) |
Jul 08, 2010 | 10.98 | 11.11 | 10.65 | 10.98 | 3,704 | +0.33(+3.10%) |
Jul 07, 2010 | 10.19 | 10.69 | 10.19 | 10.65 | 3,168,956 | +0.54(+5.34%) |
Jul 06, 2010 | 10.11 | 10.62 | 9.980 | 10.11 | 7,242 | -0.15(-1.46%) |
Jul 02, 2010 | 10.26 | 10.70 | 10.16 | 10.26 | 3,086,183 | -0.23(-2.19%) |
Jul 01, 2010 | 10.50 | 10.60 | 10.10 | 10.49 | 3,079,738 | +0.04(+0.38%) |
Jun 30, 2010 | 10.45 | 10.88 | 10.41 | 10.45 | 10,174 | -0.23(-2.15%) |
Jun 29, 2010 | 10.86 | 10.91 | 10.51 | 10.68 | 4,941 | -0.36(-3.26%) |
Jun 25, 2010 | 11.04 | 11.08 | 10.59 | 11.04 | 3,784,686 | +0.31(+2.89%) |
Jun 24, 2010 | 10.73 | 11.01 | 10.67 | 10.73 | 727 | -0.28(-2.54%) |
Jun 23, 2010 | 10.87 | 11.05 | 10.68 | 11.01 | 2,960,586 | +0.15(+1.38%) |
Jun 22, 2010 | 10.86 | 11.40 | 10.79 | 10.86 | 5,146 | -0.45(-3.98%) |
Jun 21, 2010 | 12.25 | 12.37 | 11.13 | 11.31 | 4,368,084 | -0.69(-5.75%) |
Jun 18, 2010 | 12.00 | 12.30 | 11.74 | 12.00 | 2,909,079 | -0.20(-1.64%) |
Jun 17, 2010 | 12.20 | 12.31 | 11.96 | 12.20 | 1,250 | +0.03(+0.25%) |
Jun 16, 2010 | 12.19 | 12.37 | 12.00 | 12.17 | 1,769,830 | -0.18(-1.46%) |
Jun 15, 2010 | 12.35 | 12.48 | 11.86 | 12.35 | 6,199 | +0.54(+4.57%) |
Jun 14, 2010 | 11.77 | 12.07 | 11.59 | 11.81 | 2,314,872 | +0.22(+1.90%) |
Jun 11, 2010 | 11.18 | 11.60 | 11.09 | 11.59 | 1,251,262 | +0.29(+2.57%) |
Jun 10, 2010 | 11.30 | 11.39 | 10.96 | 11.30 | 7,993 | +0.42(+3.86%) |
Jun 09, 2010 | 10.99 | 11.40 | 10.79 | 10.88 | 1,853,419 | +0.03(+0.28%) |
Jun 08, 2010 | 10.80 | 10.96 | 10.53 | 10.85 | 2,350,433 | +0.06(+0.56%) |
Jun 07, 2010 | 11.27 | 11.40 | 10.72 | 10.79 | 3,691,398 | -0.44(-3.92%) |
Jun 04, 2010 | 11.23 | 11.74 | 11.09 | 11.23 | 5,469,956 | -0.76(-6.34%) |
Jun 03, 2010 | 11.99 | 12.06 | 11.58 | 11.99 | 690 | +0.16(+1.35%) |
Jun 02, 2010 | 11.83 | 11.87 | 11.48 | 11.83 | 3,234,621 | +0.14(+1.20%) |