Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.300 | 9.590 | 9.090 | 9.420 | 82,127 | +0.13(+1.40%) |
Aug 30, 2010 | 9.750 | 9.938 | 9.280 | 9.290 | 80,871 | -0.52(-5.30%) |
Aug 27, 2010 | 9.450 | 9.820 | 9.130 | 9.810 | 94,599 | +0.48(+5.14%) |
Aug 26, 2010 | 9.460 | 9.540 | 9.300 | 9.330 | 85,408 | -0.11(-1.17%) |
Aug 25, 2010 | 9.070 | 9.460 | 9.040 | 9.440 | 106,062 | +0.31(+3.40%) |
Aug 24, 2010 | 9.780 | 9.780 | 9.110 | 9.130 | 317,185 | -0.73(-7.40%) |
Aug 23, 2010 | 10.14 | 10.21 | 9.860 | 9.860 | 64,224 | -0.22(-2.18%) |
Aug 20, 2010 | 10.04 | 10.23 | 9.960 | 10.08 | 58,195 | -0.04(-0.40%) |
Aug 19, 2010 | 10.30 | 10.49 | 10.00 | 10.12 | 101,274 | -0.20(-1.94%) |
Aug 18, 2010 | 10.31 | 10.44 | 10.10 | 10.32 | 60,058 | +0.01(+0.10%) |
Aug 17, 2010 | 10.11 | 10.39 | 10.11 | 10.31 | 99,288 | +0.36(+3.62%) |
Aug 16, 2010 | 9.810 | 10.21 | 9.810 | 9.950 | 105,609 | +0.05(+0.51%) |
Aug 13, 2010 | 10.26 | 10.39 | 9.860 | 9.900 | 166,540 | -0.44(-4.26%) |
Aug 12, 2010 | 10.05 | 10.35 | 10.03 | 10.34 | 120,761 | +0.10(+0.98%) |
Aug 11, 2010 | 10.68 | 10.85 | 10.10 | 10.24 | 244,464 | -0.61(-5.62%) |
Aug 10, 2010 | 11.36 | 11.43 | 10.84 | 10.85 | 98,716 | -0.72(-6.22%) |
Aug 09, 2010 | 11.34 | 11.59 | 11.14 | 11.57 | 129,985 | +0.36(+3.21%) |
Aug 06, 2010 | 11.12 | 11.39 | 10.97 | 11.21 | 122,173 | -0.14(-1.23%) |
Aug 05, 2010 | 11.27 | 11.49 | 11.04 | 11.35 | 158,559 | -0.05(-0.44%) |
Aug 04, 2010 | 11.03 | 11.45 | 10.95 | 11.40 | 167,328 | +0.42(+3.83%) |
Aug 03, 2010 | 11.14 | 11.14 | 10.43 | 10.98 | 548,511 | -0.39(-3.43%) |
Aug 02, 2010 | 11.19 | 11.48 | 11.00 | 11.37 | 253,513 | +0.37(+3.36%) |
Jul 30, 2010 | 10.14 | 11.17 | 10.14 | 11.00 | 154,266 | +0.69(+6.69%) |
Jul 29, 2010 | 10.37 | 10.52 | 10.12 | 10.31 | 75,181 | +0.02(+0.19%) |
Jul 28, 2010 | 10.34 | 10.41 | 10.20 | 10.29 | 206,918 | -0.06(-0.58%) |
Jul 27, 2010 | 10.42 | 10.70 | 10.30 | 10.35 | 101,007 | +0.06(+0.58%) |
Jul 26, 2010 | 10.58 | 10.58 | 10.14 | 10.29 | 349,027 | -0.29(-2.74%) |
Jul 23, 2010 | 10.75 | 10.83 | 10.51 | 10.58 | 250,258 | -0.21(-1.95%) |
Jul 22, 2010 | 11.11 | 11.11 | 10.73 | 10.79 | 134,693 | -0.10(-0.92%) |
Jul 21, 2010 | 11.39 | 11.41 | 10.88 | 10.89 | 110,173 | -0.40(-3.54%) |
Jul 20, 2010 | 10.67 | 11.31 | 10.50 | 11.29 | 477,817 | +0.43(+3.96%) |
Jul 19, 2010 | 10.85 | 10.95 | 10.54 | 10.86 | 102,824 | +0.10(+0.93%) |
Jul 16, 2010 | 11.10 | 11.13 | 10.74 | 10.76 | 126,528 | -0.48(-4.27%) |
Jul 15, 2010 | 11.38 | 11.47 | 11.07 | 11.24 | 86,746 | -0.15(-1.32%) |
Jul 14, 2010 | 11.20 | 11.50 | 10.96 | 11.39 | 138,669 | +0.19(+1.70%) |
Jul 13, 2010 | 10.91 | 11.21 | 10.82 | 11.20 | 85,834 | +0.46(+4.28%) |
Jul 12, 2010 | 10.91 | 11.08 | 10.69 | 10.74 | 59,809 | -0.25(-2.27%) |
Jul 09, 2010 | 10.77 | 11.00 | 10.77 | 10.99 | 79,279 | +0.18(+1.67%) |
Jul 08, 2010 | 10.79 | 10.88 | 10.59 | 10.81 | 82,213 | +0.12(+1.12%) |
Jul 07, 2010 | 10.17 | 10.73 | 10.13 | 10.69 | 105,352 | +0.60(+5.95%) |
Jul 06, 2010 | 10.71 | 10.96 | 10.06 | 10.09 | 127,318 | -0.41(-3.90%) |
Jul 02, 2010 | 10.70 | 10.82 | 10.38 | 10.50 | 105,461 | -0.13(-1.22%) |
Jul 01, 2010 | 10.68 | 10.87 | 10.24 | 10.63 | 128,175 | -0.04(-0.37%) |
Jun 30, 2010 | 10.86 | 11.16 | 10.56 | 10.67 | 155,823 | -0.22(-2.02%) |
Jun 29, 2010 | 11.51 | 11.55 | 10.82 | 10.89 | 173,207 | -0.99(-8.33%) |
Jun 25, 2010 | 11.94 | 12.15 | 11.75 | 11.88 | 486,374 | -0.02(-0.17%) |
Jun 24, 2010 | 11.95 | 12.06 | 11.78 | 11.90 | 102,664 | -0.12(-1.00%) |
Jun 23, 2010 | 11.95 | 12.12 | 11.80 | 12.02 | 152,768 | +0.09(+0.75%) |
Jun 22, 2010 | 12.00 | 12.24 | 11.89 | 11.93 | 112,330 | +0.02(+0.17%) |
Jun 21, 2010 | 12.30 | 12.32 | 11.81 | 11.91 | 162,053 | -0.21(-1.73%) |
Jun 18, 2010 | 12.38 | 12.62 | 12.04 | 12.12 | 165,194 | -0.16(-1.30%) |
Jun 17, 2010 | 12.24 | 12.51 | 12.09 | 12.28 | 88,158 | +0.09(+0.74%) |
Jun 16, 2010 | 11.97 | 12.39 | 11.94 | 12.19 | 58,577 | +0.04(+0.33%) |
Jun 15, 2010 | 11.84 | 12.20 | 11.59 | 12.15 | 106,590 | +0.34(+2.88%) |
Jun 14, 2010 | 12.05 | 12.31 | 11.78 | 11.81 | 79,426 | -0.14(-1.17%) |
Jun 11, 2010 | 11.01 | 11.96 | 10.87 | 11.95 | 149,691 | +0.79(+7.08%) |
Jun 10, 2010 | 10.99 | 11.17 | 10.89 | 11.16 | 68,824 | +0.37(+3.43%) |
Jun 09, 2010 | 10.58 | 10.95 | 10.49 | 10.79 | 228,720 | +0.31(+2.96%) |
Jun 08, 2010 | 10.62 | 10.83 | 10.26 | 10.48 | 311,850 | -0.05(-0.47%) |
Jun 07, 2010 | 10.97 | 11.19 | 10.52 | 10.53 | 99,939 | -0.40(-3.66%) |
Jun 04, 2010 | 11.24 | 11.43 | 10.90 | 10.93 | 131,217 | -0.72(-6.18%) |
Jun 03, 2010 | 11.49 | 11.80 | 11.31 | 11.65 | 85,610 | +0.13(+1.13%) |
Jun 02, 2010 | 11.07 | 11.52 | 10.96 | 11.52 | 111,536 | +0.51(+4.63%) |