Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.583 | 6.859 | 6.554 | 6.583 | 10,617 | -0.09(-1.28%) |
Aug 30, 2010 | 6.849 | 6.982 | 6.650 | 6.669 | 1,329,761 | -0.25(-3.58%) |
Aug 27, 2010 | 6.678 | 6.944 | 6.573 | 6.916 | 1,370,985 | -0.12(-1.76%) |
Aug 26, 2010 | 7.040 | 7.116 | 6.669 | 7.040 | 1,671 | +0.12(+1.79%) |
Aug 25, 2010 | 6.659 | 6.963 | 6.521 | 6.916 | 1,238 | +0.19(+2.83%) |
Aug 24, 2010 | 6.935 | 6.954 | 6.726 | 6.726 | 5,032 | -0.32(-4.59%) |
Aug 23, 2010 | 7.439 | 7.468 | 7.040 | 7.049 | 1,545,991 | -0.29(-4.02%) |
Aug 20, 2010 | 7.373 | 7.534 | 7.135 | 7.344 | 2,427,242 | -0.23(-3.02%) |
Aug 19, 2010 | 7.449 | 7.639 | 7.344 | 7.572 | 1,872 | +0.12(+1.66%) |
Aug 18, 2010 | 7.458 | 7.496 | 7.296 | 7.449 | 19,490 | +0.07(+0.90%) |
Aug 17, 2010 | 7.487 | 7.534 | 7.334 | 7.382 | 2,986 | +0.10(+1.31%) |
Aug 16, 2010 | 7.306 | 7.353 | 7.211 | 7.287 | 1,042,122 | +0.06(+0.79%) |
Aug 13, 2010 | 7.230 | 7.449 | 7.201 | 7.230 | 1,518,266 | -0.15(-2.06%) |
Aug 12, 2010 | 7.306 | 7.506 | 7.239 | 7.382 | 1,366,802 | -0.05(-0.64%) |
Aug 11, 2010 | 7.601 | 7.667 | 7.401 | 7.430 | 5,630 | -0.35(-4.52%) |
Aug 10, 2010 | 7.981 | 8.105 | 7.715 | 7.782 | 3,574 | -0.50(-6.09%) |
Aug 09, 2010 | 8.029 | 8.324 | 7.915 | 8.286 | 1,654,422 | +0.36(+4.56%) |
Aug 06, 2010 | 7.924 | 7.953 | 7.591 | 7.924 | 2,065,721 | +0.22(+2.84%) |
Aug 05, 2010 | 7.658 | 7.810 | 7.610 | 7.705 | 1,699,908 | +0.01(+0.12%) |
Aug 04, 2010 | 7.839 | 8.010 | 7.606 | 7.696 | 2,132,167 | -0.12(-1.58%) |
Aug 03, 2010 | 8.000 | 8.115 | 7.801 | 7.820 | 2,838 | -0.75(-8.77%) |
Aug 02, 2010 | 8.552 | 8.704 | 8.286 | 8.571 | 2,456,334 | +0.52(+6.50%) |
Jul 30, 2010 | 8.048 | 8.172 | 7.896 | 8.048 | 1,430,821 | -0.08(-0.94%) |
Jul 29, 2010 | 8.191 | 8.457 | 7.943 | 8.124 | 1,730,753 | +0.03(+0.35%) |
Jul 28, 2010 | 8.095 | 8.677 | 8.019 | 8.095 | 2,008 | -0.49(-5.76%) |
Jul 27, 2010 | 8.799 | 8.799 | 8.571 | 8.590 | 525 | +0.03(+0.33%) |
Jul 26, 2010 | 8.067 | 8.600 | 7.782 | 8.562 | 2,115,892 | +0.53(+6.64%) |
Jul 23, 2010 | 7.763 | 8.067 | 7.648 | 8.029 | 1,506,977 | +0.24(+3.05%) |
Jul 22, 2010 | 7.382 | 7.839 | 7.382 | 7.791 | 1,808,354 | +0.55(+7.62%) |
Jul 21, 2010 | 7.696 | 7.705 | 7.211 | 7.239 | 1,769,040 | -0.27(-3.55%) |
Jul 20, 2010 | 7.230 | 7.515 | 7.144 | 7.506 | 1,412,748 | +0.21(+2.87%) |
Jul 19, 2010 | 7.458 | 7.492 | 7.087 | 7.296 | 1,439,619 | -0.07(-0.90%) |
Jul 16, 2010 | 7.363 | 7.724 | 7.315 | 7.363 | 2,341,794 | -0.46(-5.84%) |
Jul 15, 2010 | 8.095 | 8.095 | 7.724 | 7.820 | 1,524,284 | -0.29(-3.63%) |
Jul 14, 2010 | 7.991 | 8.162 | 7.801 | 8.115 | 1,320,065 | -0.01(-0.12%) |
Jul 13, 2010 | 8.124 | 8.200 | 8.010 | 8.124 | 5,752 | +0.14(+1.79%) |
Jul 12, 2010 | 8.086 | 8.343 | 7.865 | 7.981 | 1,093,272 | -0.18(-2.21%) |
Jul 09, 2010 | 8.162 | 8.191 | 7.667 | 8.162 | 1,582,270 | +0.46(+5.93%) |
Jul 08, 2010 | 7.705 | 7.972 | 7.449 | 7.705 | 2,123 | -0.04(-0.49%) |
Jul 07, 2010 | 7.744 | 7.744 | 7.230 | 7.744 | 1,830,450 | +0.38(+5.17%) |
Jul 06, 2010 | 7.363 | 7.981 | 7.334 | 7.363 | 4,739 | -0.30(-3.97%) |
Jul 02, 2010 | 7.667 | 8.105 | 7.572 | 7.667 | 1,914,391 | -0.29(-3.70%) |
Jul 01, 2010 | 8.181 | 8.210 | 7.715 | 7.962 | 2,985,779 | -0.11(-1.41%) |
Jun 30, 2010 | 8.076 | 8.733 | 8.019 | 8.076 | 6,740 | -0.42(-4.93%) |
Jun 29, 2010 | 8.933 | 9.028 | 8.438 | 8.495 | 1,952,022 | -1.00(-10.52%) |
Jun 25, 2010 | 9.494 | 9.560 | 9.018 | 9.494 | 6,216,092 | +0.29(+3.21%) |
Jun 24, 2010 | 9.703 | 9.855 | 9.180 | 9.199 | 1,955,924 | -0.60(-6.12%) |
Jun 23, 2010 | 9.656 | 9.855 | 9.494 | 9.798 | 1,089,976 | +0.21(+2.18%) |
Jun 22, 2010 | 10.06 | 10.12 | 9.570 | 9.589 | 630 | -0.44(-4.36%) |
Jun 21, 2010 | 10.48 | 10.55 | 9.912 | 10.03 | 1,330,771 | -0.28(-2.68%) |
Jun 18, 2010 | 10.30 | 10.59 | 10.25 | 10.30 | 1,007,959 | -0.20(-1.90%) |
Jun 17, 2010 | 10.38 | 10.61 | 10.38 | 10.50 | 1,327,835 | +0.05(+0.46%) |
Jun 16, 2010 | 10.46 | 10.72 | 10.35 | 10.45 | 2,056,824 | -0.18(-1.70%) |
Jun 15, 2010 | 10.70 | 10.86 | 10.46 | 10.64 | 1,287,927 | +0.04(+0.36%) |
Jun 14, 2010 | 10.61 | 11.03 | 10.50 | 10.60 | 2,618,067 | +0.19(+1.83%) |
Jun 11, 2010 | 9.989 | 10.43 | 9.893 | 10.41 | 1,260,490 | +0.24(+2.34%) |
Jun 10, 2010 | 10.25 | 10.32 | 9.827 | 10.17 | 1,801,021 | +0.19(+1.91%) |
Jun 09, 2010 | 10.28 | 10.49 | 9.874 | 9.979 | 2,922,188 | -0.16(-1.59%) |
Jun 08, 2010 | 10.51 | 10.67 | 9.703 | 10.14 | 3,106,287 | -0.10(-1.02%) |
Jun 07, 2010 | 11.37 | 11.45 | 10.24 | 10.25 | 2,242,215 | -1.08(-9.57%) |
Jun 04, 2010 | 11.33 | 12.02 | 11.28 | 11.33 | 1,870,240 | -0.88(-7.17%) |
Jun 03, 2010 | 11.55 | 12.25 | 11.55 | 12.21 | 2,185,990 | +0.65(+5.60%) |
Jun 02, 2010 | 11.58 | 11.63 | 11.28 | 11.56 | 7,767 | +0.25(+2.19%) |