Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.460 | 8.713 | 8.280 | 8.480 | 9,813 | -0.06(-0.70%) |
Aug 30, 2010 | 8.697 | 8.917 | 8.530 | 8.540 | 3,031,392 | -0.32(-3.61%) |
Aug 27, 2010 | 8.787 | 8.950 | 8.440 | 8.860 | 3,644,238 | -0.14(-1.56%) |
Aug 26, 2010 | 9.005 | 9.277 | 8.650 | 9.000 | 5,371,947 | +0.10(+1.16%) |
Aug 25, 2010 | 8.663 | 9.023 | 8.553 | 8.897 | 8,409 | +0.09(+1.06%) |
Aug 24, 2010 | 8.937 | 9.107 | 8.750 | 8.803 | 15,534 | -0.34(-3.75%) |
Aug 23, 2010 | 9.570 | 9.703 | 9.110 | 9.147 | 4,787,694 | -0.29(-3.11%) |
Aug 20, 2010 | 9.397 | 9.500 | 9.267 | 9.440 | 4,088,964 | -0.04(-0.42%) |
Aug 19, 2010 | 9.753 | 9.767 | 9.250 | 9.480 | 34,344 | -0.29(-2.97%) |
Aug 18, 2010 | 9.370 | 9.983 | 9.370 | 9.770 | 52,956 | +0.36(+3.79%) |
Aug 17, 2010 | 9.080 | 9.583 | 9.040 | 9.413 | 19,827 | +0.34(+3.79%) |
Aug 16, 2010 | 9.043 | 9.257 | 8.960 | 9.070 | 3,164,253 | -0.06(-0.66%) |
Aug 13, 2010 | 9.130 | 9.607 | 9.077 | 9.130 | 5,246,871 | -0.51(-5.26%) |
Aug 12, 2010 | 9.317 | 9.723 | 9.303 | 9.637 | 4,804,890 | +0.08(+0.84%) |
Aug 11, 2010 | 9.743 | 9.743 | 9.250 | 9.557 | 3,900 | -0.43(-4.27%) |
Aug 10, 2010 | 10.08 | 10.15 | 9.537 | 9.983 | 10,461 | -0.08(-0.83%) |
Aug 09, 2010 | 11.17 | 11.17 | 10.00 | 10.07 | 12,822,777 | -0.97(-8.79%) |
Aug 06, 2010 | 11.04 | 11.13 | 10.82 | 11.04 | 4,008,180 | -0.01(-0.06%) |
Aug 05, 2010 | 11.38 | 11.41 | 11.02 | 11.04 | 3,327,594 | -0.33(-2.90%) |
Aug 04, 2010 | 11.25 | 11.58 | 11.17 | 11.37 | 6,141 | +0.24(+2.16%) |
Aug 03, 2010 | 11.98 | 12.09 | 11.06 | 11.13 | 10,281 | -0.96(-7.91%) |
Aug 02, 2010 | 12.58 | 12.73 | 11.91 | 12.09 | 6,594,051 | -0.27(-2.21%) |
Jul 30, 2010 | 12.36 | 12.64 | 12.21 | 12.36 | 5,580,981 | -0.09(-0.72%) |
Jul 29, 2010 | 12.97 | 12.97 | 11.85 | 12.45 | 31,965 | +0.72(+6.11%) |
Jul 28, 2010 | 11.74 | 11.99 | 11.67 | 11.74 | 197,658 | -0.09(-0.73%) |
Jul 27, 2010 | 12.15 | 12.33 | 11.64 | 11.82 | 6,795 | -0.17(-1.45%) |
Jul 26, 2010 | 11.25 | 12.00 | 11.13 | 12.00 | 5,308,905 | +0.79(+7.08%) |
Jul 23, 2010 | 11.60 | 11.73 | 11.03 | 11.20 | 9,261,762 | -0.50(-4.25%) |
Jul 22, 2010 | 11.79 | 11.94 | 11.32 | 11.70 | 7,548 | +0.22(+1.95%) |
Jul 21, 2010 | 11.64 | 11.82 | 11.32 | 11.48 | 4,258,887 | -0.05(-0.43%) |
Jul 20, 2010 | 10.61 | 11.60 | 10.54 | 11.53 | 5,898 | +0.78(+7.29%) |
Jul 19, 2010 | 10.77 | 11.11 | 10.61 | 10.74 | 4,650,543 | +0.05(+0.44%) |
Jul 16, 2010 | 10.70 | 11.27 | 10.61 | 10.70 | 5,553,261 | -0.61(-5.40%) |
Jul 15, 2010 | 11.56 | 11.57 | 11.04 | 11.31 | 5,618,319 | -0.28(-2.44%) |
Jul 14, 2010 | 12.03 | 12.03 | 11.23 | 11.59 | 12,177 | -0.43(-3.60%) |
Jul 13, 2010 | 12.02 | 12.14 | 11.83 | 12.02 | 20,499 | -0.14(-1.14%) |
Jul 12, 2010 | 12.51 | 12.65 | 11.53 | 12.16 | 8,178,819 | -0.40(-3.22%) |
Jul 09, 2010 | 12.57 | 12.68 | 12.28 | 12.57 | 2,980,128 | -0.04(-0.29%) |
Jul 08, 2010 | 12.60 | 12.74 | 12.25 | 12.60 | 15,027 | +0.25(+2.00%) |
Jul 07, 2010 | 12.27 | 12.39 | 12.00 | 12.36 | 5,452,113 | +0.09(+0.73%) |
Jul 06, 2010 | 12.27 | 13.40 | 12.03 | 12.27 | 12,729 | -0.41(-3.26%) |
Jul 02, 2010 | 12.68 | 12.73 | 12.22 | 12.68 | 5,933,004 | +0.47(+3.82%) |
Jul 01, 2010 | 12.16 | 12.41 | 11.75 | 12.21 | 4,137,984 | +0.04(+0.33%) |
Jun 30, 2010 | 12.17 | 12.52 | 11.86 | 12.17 | 14,529 | +0.14(+1.19%) |
Jun 29, 2010 | 13.17 | 13.17 | 11.88 | 12.03 | 1,968 | -1.32(-9.89%) |
Jun 25, 2010 | 13.35 | 13.62 | 13.20 | 13.35 | 5,335,677 | +0.11(+0.81%) |
Jun 24, 2010 | 13.24 | 13.68 | 13.19 | 13.24 | 4,031,013 | -0.48(-3.50%) |
Jun 23, 2010 | 13.87 | 13.94 | 13.52 | 13.72 | 7,854 | -0.06(-0.44%) |
Jun 22, 2010 | 13.78 | 14.52 | 13.68 | 13.78 | 4,329 | -0.39(-2.73%) |
Jun 21, 2010 | 14.96 | 14.97 | 14.03 | 14.17 | 4,152,087 | -0.45(-3.06%) |
Jun 18, 2010 | 14.62 | 14.76 | 14.18 | 14.62 | 5,288,760 | +0.60(+4.31%) |
Jun 17, 2010 | 14.01 | 14.39 | 13.95 | 14.01 | 495 | -0.31(-2.14%) |
Jun 16, 2010 | 14.23 | 14.59 | 14.02 | 14.32 | 4,253,082 | +0.02(+0.16%) |
Jun 15, 2010 | 14.30 | 14.37 | 13.63 | 14.30 | 8,916 | +0.52(+3.80%) |
Jun 14, 2010 | 13.82 | 13.99 | 13.69 | 13.77 | 3,656,577 | +0.20(+1.50%) |
Jun 11, 2010 | 13.06 | 13.85 | 12.91 | 13.57 | 5,048,673 | +0.34(+2.54%) |
Jun 10, 2010 | 13.23 | 13.33 | 12.56 | 13.23 | 6,816 | +0.98(+8.03%) |
Jun 09, 2010 | 11.96 | 12.80 | 11.96 | 12.25 | 5,601,102 | +0.39(+3.32%) |
Jun 08, 2010 | 11.62 | 11.88 | 11.34 | 11.86 | 2,559 | +0.30(+2.63%) |
Jun 07, 2010 | 11.84 | 12.03 | 11.53 | 11.55 | 3,093,972 | -0.21(-1.76%) |
Jun 04, 2010 | 11.76 | 12.14 | 11.65 | 11.76 | 2,633,505 | -0.59(-4.80%) |
Jun 03, 2010 | 12.35 | 12.41 | 12.12 | 12.35 | 2,640,696 | +0.24(+1.95%) |
Jun 02, 2010 | 12.12 | 12.28 | 11.87 | 12.12 | 3,663,399 | +0.07(+0.58%) |