Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.678 | 9.924 | 9.496 | 9.678 | 8,343 | +0.10(+1.00%) |
Aug 30, 2010 | 9.437 | 9.628 | 9.423 | 9.582 | 443,057 | +0.08(+0.86%) |
Aug 27, 2010 | 9.501 | 9.601 | 9.027 | 9.501 | 574,203 | +0.42(+4.61%) |
Aug 26, 2010 | 9.132 | 9.387 | 8.986 | 9.082 | 845 | -0.03(-0.35%) |
Aug 25, 2010 | 9.036 | 9.113 | 8.899 | 9.113 | 836 | +0.07(+0.81%) |
Aug 24, 2010 | 9.232 | 9.241 | 8.954 | 9.041 | 3,403 | -0.24(-2.60%) |
Aug 23, 2010 | 9.409 | 9.450 | 9.273 | 9.282 | 428,955 | -0.05(-0.59%) |
Aug 20, 2010 | 9.400 | 9.514 | 9.286 | 9.337 | 423,863 | -0.14(-1.44%) |
Aug 19, 2010 | 9.646 | 9.792 | 9.437 | 9.473 | 1,264 | -0.25(-2.53%) |
Aug 18, 2010 | 9.614 | 9.801 | 9.469 | 9.719 | 13,189 | +0.15(+1.57%) |
Aug 17, 2010 | 9.382 | 9.655 | 9.314 | 9.569 | 2,020 | +0.28(+3.04%) |
Aug 16, 2010 | 9.232 | 9.378 | 9.191 | 9.286 | 319,386 | -0.02(-0.24%) |
Aug 13, 2010 | 9.309 | 9.391 | 9.154 | 9.309 | 268,032 | -0.03(-0.29%) |
Aug 12, 2010 | 9.173 | 9.368 | 9.041 | 9.337 | 299,555 | +0.02(+0.24%) |
Aug 11, 2010 | 9.669 | 9.669 | 9.145 | 9.314 | 804,717 | -0.58(-5.89%) |
Aug 10, 2010 | 10.15 | 10.15 | 9.856 | 9.897 | 1,563 | -0.36(-3.51%) |
Aug 09, 2010 | 10.43 | 10.56 | 10.20 | 10.26 | 768,094 | +0.01(+0.13%) |
Aug 06, 2010 | 10.24 | 10.34 | 9.974 | 10.24 | 472,572 | +0.22(+2.18%) |
Aug 05, 2010 | 10.04 | 10.11 | 9.970 | 10.02 | 229,862 | -0.14(-1.34%) |
Aug 04, 2010 | 10.23 | 10.25 | 10.07 | 10.16 | 265,562 | -0.04(-0.36%) |
Aug 03, 2010 | 10.30 | 10.42 | 10.17 | 10.20 | 165,962 | -0.18(-1.76%) |
Aug 02, 2010 | 10.35 | 10.49 | 10.28 | 10.38 | 186,006 | +0.22(+2.20%) |
Jul 30, 2010 | 10.16 | 10.38 | 10.04 | 10.16 | 232,804 | -0.11(-1.07%) |
Jul 29, 2010 | 10.06 | 10.36 | 10.04 | 10.27 | 305,075 | +0.29(+2.92%) |
Jul 28, 2010 | 9.974 | 10.22 | 9.901 | 9.974 | 1,359 | -0.13(-1.26%) |
Jul 27, 2010 | 10.03 | 10.18 | 9.970 | 10.10 | 475,591 | +0.19(+1.93%) |
Jul 26, 2010 | 9.787 | 10.05 | 9.746 | 9.910 | 257,380 | +0.19(+1.97%) |
Jul 23, 2010 | 9.446 | 9.869 | 9.387 | 9.719 | 272,746 | +0.20(+2.11%) |
Jul 22, 2010 | 8.949 | 9.555 | 8.890 | 9.519 | 407,703 | +0.68(+7.68%) |
Jul 21, 2010 | 9.127 | 9.186 | 8.826 | 8.840 | 487,542 | -0.25(-2.71%) |
Jul 20, 2010 | 8.945 | 9.163 | 8.840 | 9.086 | 836,462 | -0.03(-0.30%) |
Jul 19, 2010 | 9.109 | 9.281 | 8.881 | 9.113 | 280,549 | +0.02(+0.20%) |
Jul 16, 2010 | 9.095 | 9.564 | 9.091 | 9.095 | 340,801 | -0.49(-5.13%) |
Jul 15, 2010 | 9.642 | 9.701 | 9.364 | 9.587 | 243,589 | -0.07(-0.75%) |
Jul 14, 2010 | 9.865 | 9.910 | 9.578 | 9.660 | 468,751 | -0.27(-2.71%) |
Jul 13, 2010 | 9.929 | 9.965 | 9.674 | 9.929 | 3,319 | +0.32(+3.32%) |
Jul 12, 2010 | 9.879 | 9.901 | 9.510 | 9.610 | 229,952 | -0.30(-3.03%) |
Jul 09, 2010 | 9.910 | 9.910 | 9.678 | 9.910 | 213,247 | +0.19(+1.92%) |
Jul 08, 2010 | 9.724 | 9.797 | 9.555 | 9.724 | 1,010 | +0.18(+1.86%) |
Jul 07, 2010 | 9.273 | 9.582 | 9.273 | 9.546 | 328,446 | +0.34(+3.66%) |
Jul 06, 2010 | 9.209 | 9.633 | 9.154 | 9.209 | 1,697 | -0.06(-0.64%) |
Jul 02, 2010 | 9.268 | 9.674 | 9.255 | 9.268 | 387,817 | -0.33(-3.46%) |
Jul 01, 2010 | 9.560 | 9.906 | 9.218 | 9.601 | 466,891 | +0.15(+1.64%) |
Jun 30, 2010 | 9.446 | 9.808 | 9.368 | 9.446 | 2,663 | -0.17(-1.75%) |
Jun 29, 2010 | 9.733 | 9.787 | 9.541 | 9.614 | 453,256 | -0.44(-4.39%) |
Jun 25, 2010 | 10.06 | 10.24 | 9.961 | 10.06 | 822,511 | -0.01(-0.14%) |
Jun 24, 2010 | 10.27 | 10.31 | 10.05 | 10.07 | 488,692 | -0.30(-2.90%) |
Jun 23, 2010 | 10.39 | 10.53 | 10.27 | 10.37 | 298,163 | -0.05(-0.52%) |
Jun 22, 2010 | 10.43 | 10.74 | 10.40 | 10.43 | 968 | -0.02(-0.17%) |
Jun 21, 2010 | 10.68 | 10.71 | 10.39 | 10.44 | 631,356 | -0.12(-1.12%) |
Jun 18, 2010 | 10.56 | 10.97 | 10.56 | 10.56 | 542,912 | -0.31(-2.89%) |
Jun 17, 2010 | 10.83 | 10.93 | 10.70 | 10.88 | 237,409 | +0.03(+0.25%) |
Jun 16, 2010 | 10.84 | 10.94 | 10.78 | 10.85 | 411,396 | -0.07(-0.63%) |
Jun 15, 2010 | 10.92 | 11.13 | 10.84 | 10.92 | 1,681 | +0.02(+0.17%) |
Jun 14, 2010 | 11.10 | 11.29 | 10.88 | 10.90 | 271,259 | -0.04(-0.33%) |
Jun 11, 2010 | 10.38 | 10.94 | 10.34 | 10.94 | 247,252 | +0.38(+3.63%) |
Jun 10, 2010 | 10.55 | 10.57 | 10.07 | 10.55 | 1,563 | +0.60(+6.04%) |
Jun 09, 2010 | 10.07 | 10.36 | 9.892 | 9.951 | 230,782 | -0.05(-0.50%) |
Jun 08, 2010 | 9.906 | 10.05 | 9.678 | 10.00 | 394,004 | +0.11(+1.15%) |
Jun 07, 2010 | 10.41 | 10.60 | 9.874 | 9.888 | 479,576 | -0.52(-5.03%) |
Jun 04, 2010 | 10.41 | 10.66 | 10.38 | 10.41 | 529,224 | -0.44(-4.03%) |
Jun 03, 2010 | 10.72 | 10.97 | 10.65 | 10.85 | 287,668 | +0.13(+1.19%) |
Jun 02, 2010 | 10.72 | 10.73 | 10.24 | 10.72 | 305,387 | +0.43(+4.21%) |