Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.747 | 9.087 | 8.730 | 8.764 | 7,058 | -0.03(-0.39%) |
Aug 30, 2010 | 8.925 | 9.095 | 8.798 | 8.798 | 2,324,967 | -0.18(-1.99%) |
Aug 27, 2010 | 8.721 | 8.985 | 8.602 | 8.976 | 2,560,310 | +0.34(+3.94%) |
Aug 26, 2010 | 8.993 | 9.002 | 8.619 | 8.636 | 823 | -0.29(-3.24%) |
Aug 25, 2010 | 8.636 | 9.002 | 8.432 | 8.925 | 5,775,642 | +0.39(+4.58%) |
Aug 24, 2010 | 8.194 | 8.611 | 8.016 | 8.534 | 119 | +0.20(+2.45%) |
Aug 23, 2010 | 8.730 | 8.747 | 8.322 | 8.330 | 4,162,375 | -0.34(-3.92%) |
Aug 20, 2010 | 8.747 | 8.789 | 8.500 | 8.670 | 2,548,652 | -0.14(-1.54%) |
Aug 19, 2010 | 9.129 | 9.180 | 8.719 | 8.806 | 119 | -0.38(-4.16%) |
Aug 18, 2010 | 8.959 | 9.333 | 8.883 | 9.189 | 3,033,136 | +0.25(+2.76%) |
Aug 17, 2010 | 8.849 | 9.020 | 8.679 | 8.942 | 2,543,942 | +0.20(+2.24%) |
Aug 16, 2010 | 8.730 | 8.942 | 8.662 | 8.747 | 1,902,290 | -0.03(-0.29%) |
Aug 13, 2010 | 8.772 | 9.027 | 8.764 | 8.772 | 2,342,226 | -0.08(-0.86%) |
Aug 12, 2010 | 9.197 | 9.291 | 8.832 | 8.849 | 4,985,314 | -0.48(-5.10%) |
Aug 11, 2010 | 9.520 | 9.597 | 9.274 | 9.325 | 2,844,397 | -0.50(-5.10%) |
Aug 10, 2010 | 9.996 | 10.06 | 9.690 | 9.826 | 3,438,520 | -0.37(-3.67%) |
Aug 09, 2010 | 9.673 | 10.23 | 9.435 | 10.20 | 5,532,688 | +0.62(+6.48%) |
Aug 06, 2010 | 9.580 | 9.673 | 9.359 | 9.580 | 2,445,418 | +0.08(+0.80%) |
Aug 05, 2010 | 9.503 | 9.528 | 9.350 | 9.503 | 3,561,863 | -0.07(-0.71%) |
Aug 04, 2010 | 9.707 | 9.835 | 9.554 | 9.571 | 3,233,509 | -0.06(-0.62%) |
Aug 03, 2010 | 10.00 | 10.00 | 9.597 | 9.631 | 2,641,110 | -0.41(-4.04%) |
Aug 02, 2010 | 9.851 | 10.15 | 9.504 | 10.04 | 3,987,708 | +0.41(+4.31%) |
Jul 30, 2010 | 9.622 | 9.724 | 9.335 | 9.622 | 3,690,343 | +0.03(+0.35%) |
Jul 29, 2010 | 9.605 | 9.749 | 9.276 | 9.588 | 3,589,423 | +0.11(+1.16%) |
Jul 28, 2010 | 10.04 | 10.12 | 9.343 | 9.479 | 1,774 | -0.61(-6.04%) |
Jul 27, 2010 | 10.44 | 10.44 | 10.06 | 10.09 | 3,917,574 | -0.23(-2.21%) |
Jul 26, 2010 | 9.834 | 10.43 | 9.724 | 10.32 | 9,820,538 | +0.40(+4.01%) |
Jul 23, 2010 | 9.318 | 9.961 | 9.216 | 9.918 | 6,122,723 | +0.57(+6.06%) |
Jul 22, 2010 | 9.140 | 9.381 | 9.047 | 9.352 | 5,052,234 | +0.35(+3.85%) |
Jul 21, 2010 | 9.479 | 9.504 | 8.921 | 9.005 | 4,376,769 | -0.36(-3.88%) |
Jul 20, 2010 | 8.608 | 9.394 | 8.515 | 9.369 | 5,683,884 | +0.64(+7.36%) |
Jul 19, 2010 | 8.954 | 9.030 | 8.641 | 8.726 | 4,137,143 | -0.17(-1.90%) |
Jul 16, 2010 | 8.895 | 9.555 | 8.870 | 8.895 | 4,562,891 | -0.63(-6.57%) |
Jul 15, 2010 | 9.436 | 9.563 | 9.174 | 9.521 | 5,153,048 | +0.09(+0.99%) |
Jul 14, 2010 | 9.749 | 9.749 | 9.276 | 9.428 | 827 | -0.30(-3.13%) |
Jul 13, 2010 | 9.377 | 9.749 | 9.301 | 9.732 | 680 | +0.49(+5.35%) |
Jul 12, 2010 | 9.555 | 9.597 | 9.123 | 9.238 | 5,175,623 | -0.38(-3.91%) |
Jul 09, 2010 | 9.614 | 9.614 | 9.204 | 9.614 | 3,620,797 | +0.34(+3.65%) |
Jul 08, 2010 | 9.512 | 9.648 | 9.090 | 9.276 | 6,367,682 | -0.14(-1.53%) |
Jul 07, 2010 | 8.785 | 9.428 | 8.743 | 9.419 | 5,554,481 | +0.63(+7.22%) |
Jul 06, 2010 | 9.183 | 9.208 | 8.650 | 8.785 | 1,692 | -0.17(-1.89%) |
Jul 02, 2010 | 8.954 | 9.250 | 8.777 | 8.954 | 3,329,281 | -0.19(-2.13%) |
Jul 01, 2010 | 9.352 | 9.394 | 8.921 | 9.149 | 9,247,226 | -0.15(-1.64%) |
Jun 30, 2010 | 9.402 | 9.474 | 9.225 | 9.301 | 4,321 | -0.03(-0.27%) |
Jun 29, 2010 | 9.402 | 9.529 | 9.276 | 9.326 | 591 | -0.08(-0.81%) |
Jun 25, 2010 | 9.402 | 10.06 | 9.343 | 9.402 | 12,576,694 | -0.93(-9.00%) |
Jun 24, 2010 | 10.48 | 10.58 | 10.15 | 10.33 | 321 | -0.16(-1.53%) |
Jun 23, 2010 | 10.06 | 10.69 | 9.859 | 10.49 | 8,721,069 | +0.44(+4.37%) |
Jun 22, 2010 | 10.23 | 10.43 | 9.994 | 10.05 | 5,113,606 | -0.16(-1.57%) |
Jun 21, 2010 | 10.58 | 10.59 | 10.13 | 10.21 | 3,964,753 | -0.19(-1.79%) |
Jun 18, 2010 | 10.40 | 10.64 | 10.25 | 10.40 | 5,289,894 | -0.20(-1.91%) |
Jun 17, 2010 | 10.99 | 10.99 | 10.36 | 10.60 | 3,966,143 | -0.33(-3.02%) |
Jun 16, 2010 | 10.97 | 11.20 | 10.76 | 10.93 | 3,032,122 | -0.19(-1.67%) |
Jun 15, 2010 | 10.98 | 11.14 | 10.76 | 11.12 | 2,918,514 | +0.30(+2.73%) |
Jun 14, 2010 | 11.18 | 11.19 | 10.76 | 10.82 | 2,898,217 | -0.15(-1.39%) |
Jun 11, 2010 | 11.06 | 11.17 | 10.72 | 10.98 | 4,189,987 | -0.21(-1.89%) |
Jun 10, 2010 | 10.48 | 11.23 | 10.27 | 11.19 | 6,534,901 | +0.90(+8.71%) |
Jun 09, 2010 | 10.47 | 10.79 | 10.19 | 10.29 | 4,822,491 | -0.08(-0.73%) |
Jun 08, 2010 | 10.45 | 10.51 | 10.09 | 10.37 | 236 | -0.04(-0.41%) |
Jun 07, 2010 | 11.20 | 11.20 | 10.37 | 10.41 | 3,941,699 | -0.65(-5.89%) |
Jun 04, 2010 | 11.06 | 11.56 | 11.00 | 11.06 | 3,944,789 | -0.66(-5.63%) |
Jun 03, 2010 | 11.96 | 12.07 | 11.56 | 11.72 | 5,012,327 | -0.13(-1.07%) |
Jun 02, 2010 | 11.73 | 11.94 | 11.67 | 11.85 | 4,234,647 | +0.24(+2.04%) |