Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.979 | 9.313 | 8.766 | 9.003 | 1,794,443 | -0.11(-1.20%) |
Aug 30, 2010 | 9.545 | 9.683 | 9.108 | 9.113 | 1,186,278 | -0.59(-6.08%) |
Aug 27, 2010 | 9.702 | 9.753 | 8.781 | 9.702 | 1,340,436 | +0.73(+8.10%) |
Aug 26, 2010 | 9.287 | 9.513 | 8.898 | 8.975 | 1,132,529 | -0.21(-2.28%) |
Aug 25, 2010 | 8.562 | 9.248 | 8.479 | 9.185 | 1,092,082 | +0.39(+4.49%) |
Aug 24, 2010 | 8.685 | 9.100 | 8.421 | 8.790 | 1,839,245 | -0.31(-3.41%) |
Aug 23, 2010 | 9.710 | 9.841 | 9.081 | 9.100 | 1,628,993 | -0.37(-3.93%) |
Aug 20, 2010 | 9.356 | 9.504 | 9.024 | 9.473 | 1,242,747 | -0.01(-0.14%) |
Aug 19, 2010 | 10.21 | 10.29 | 9.396 | 9.486 | 1,255,668 | -0.84(-8.14%) |
Aug 18, 2010 | 10.19 | 10.61 | 9.916 | 10.33 | 1,236,682 | +0.13(+1.23%) |
Aug 17, 2010 | 10.04 | 10.47 | 9.880 | 10.20 | 1,184,096 | +0.49(+5.06%) |
Aug 16, 2010 | 9.296 | 9.886 | 9.177 | 9.710 | 952,701 | +0.22(+2.30%) |
Aug 13, 2010 | 9.491 | 9.769 | 9.448 | 9.491 | 864,806 | -0.34(-3.46%) |
Aug 12, 2010 | 9.379 | 9.997 | 9.339 | 9.831 | 1,650,160 | -0.23(-2.33%) |
Aug 11, 2010 | 10.62 | 10.63 | 9.887 | 10.07 | 1,221 | -1.50(-12.93%) |
Aug 10, 2010 | 11.64 | 11.74 | 11.04 | 11.56 | 2,058,217 | -0.43(-3.60%) |
Aug 09, 2010 | 11.87 | 12.11 | 11.63 | 11.99 | 933,739 | +0.39(+3.32%) |
Aug 06, 2010 | 11.61 | 11.74 | 10.92 | 11.61 | 1,937,789 | -0.20(-1.73%) |
Aug 05, 2010 | 11.89 | 12.19 | 11.79 | 11.81 | 738,223 | -0.43(-3.53%) |
Aug 04, 2010 | 12.08 | 12.33 | 11.95 | 12.24 | 1,017,425 | +0.36(+3.02%) |
Aug 03, 2010 | 12.04 | 12.38 | 11.59 | 11.88 | 1,074,708 | -0.25(-2.07%) |
Aug 02, 2010 | 12.20 | 12.37 | 11.89 | 12.14 | 1,205,223 | +0.57(+4.88%) |
Jul 30, 2010 | 11.57 | 11.87 | 10.93 | 11.57 | 1,021,724 | +0.03(+0.23%) |
Jul 29, 2010 | 11.96 | 12.08 | 10.99 | 11.54 | 1,473,467 | -0.12(-1.02%) |
Jul 28, 2010 | 12.17 | 12.33 | 11.43 | 11.66 | 1,007,704 | -0.56(-4.54%) |
Jul 27, 2010 | 12.69 | 12.82 | 12.10 | 12.22 | 1,513,189 | -0.15(-1.25%) |
Jul 26, 2010 | 11.74 | 12.39 | 11.55 | 12.37 | 1,630,474 | +0.79(+6.81%) |
Jul 23, 2010 | 10.62 | 11.63 | 10.54 | 11.58 | 1,509,249 | +0.79(+7.32%) |
Jul 22, 2010 | 10.20 | 10.88 | 10.18 | 10.79 | 1,972,618 | +1.04(+10.66%) |
Jul 21, 2010 | 10.55 | 10.58 | 9.667 | 9.753 | 1,606,946 | -0.53(-5.15%) |
Jul 20, 2010 | 9.362 | 10.34 | 9.271 | 10.28 | 814 | +0.50(+5.15%) |
Jul 19, 2010 | 9.771 | 9.863 | 9.244 | 9.778 | 806,888 | +0.06(+0.63%) |
Jul 16, 2010 | 9.717 | 10.68 | 9.584 | 9.717 | 1,195,063 | -1.18(-10.81%) |
Jul 15, 2010 | 11.23 | 11.23 | 10.44 | 10.89 | 1,183,950 | -0.29(-2.62%) |
Jul 14, 2010 | 11.21 | 11.39 | 10.92 | 11.19 | 878,068 | -0.09(-0.81%) |
Jul 13, 2010 | 10.76 | 11.41 | 10.63 | 11.28 | 1,417,690 | +0.92(+8.86%) |
Jul 12, 2010 | 10.59 | 10.78 | 10.02 | 10.36 | 768,623 | -0.30(-2.82%) |
Jul 09, 2010 | 10.66 | 10.68 | 10.11 | 10.66 | 573,701 | +0.47(+4.64%) |
Jul 08, 2010 | 10.11 | 10.27 | 9.761 | 10.19 | 1,129,516 | +0.42(+4.29%) |
Jul 07, 2010 | 8.930 | 9.809 | 8.930 | 9.771 | 798,641 | +0.88(+9.85%) |
Jul 06, 2010 | 9.717 | 9.952 | 8.713 | 8.895 | 4,884 | -0.32(-3.47%) |
Jul 02, 2010 | 9.215 | 9.723 | 9.054 | 9.215 | 1,409,207 | -0.31(-3.29%) |
Jul 01, 2010 | 9.783 | 9.845 | 8.791 | 9.528 | 1,959,152 | -0.21(-2.11%) |
Jun 30, 2010 | 9.986 | 10.48 | 9.679 | 9.733 | 743,906 | -0.37(-3.67%) |
Jun 29, 2010 | 10.82 | 10.83 | 9.871 | 10.10 | 1,479,891 | -1.49(-12.83%) |
Jun 25, 2010 | 11.59 | 11.72 | 10.85 | 11.59 | 1,562,518 | +0.57(+5.18%) |
Jun 24, 2010 | 11.29 | 11.56 | 10.95 | 11.02 | 1,184,186 | -0.58(-4.97%) |
Jun 23, 2010 | 11.56 | 11.93 | 11.23 | 11.60 | 861,102 | -0.09(-0.81%) |
Jun 22, 2010 | 12.63 | 13.01 | 11.64 | 11.69 | 749,922 | -0.77(-6.20%) |
Jun 21, 2010 | 13.46 | 13.54 | 12.23 | 12.46 | 822,902 | -0.40(-3.09%) |
Jun 18, 2010 | 12.86 | 13.18 | 12.65 | 12.86 | 452,606 | +0.04(+0.34%) |
Jun 17, 2010 | 13.04 | 13.08 | 12.38 | 12.82 | 1,709,731 | -0.01(-0.08%) |
Jun 16, 2010 | 12.67 | 13.19 | 12.56 | 12.83 | 982,450 | -0.13(-0.98%) |
Jun 15, 2010 | 12.38 | 13.05 | 12.21 | 12.95 | 955,852 | +0.93(+7.78%) |
Jun 14, 2010 | 12.32 | 12.65 | 11.97 | 12.02 | 1,508,288 | +0.14(+1.17%) |
Jun 11, 2010 | 10.95 | 11.88 | 10.90 | 11.88 | 857,218 | +0.50(+4.39%) |
Jun 10, 2010 | 10.86 | 11.38 | 10.75 | 11.38 | 1,833,855 | +1.08(+10.51%) |
Jun 09, 2010 | 10.52 | 11.03 | 10.13 | 10.30 | 2,054,227 | +0.23(+2.26%) |
Jun 08, 2010 | 10.40 | 10.63 | 9.697 | 10.07 | 2,994,399 | -0.24(-2.30%) |
Jun 07, 2010 | 11.32 | 11.44 | 10.27 | 10.31 | 1,618,848 | -0.85(-7.60%) |
Jun 04, 2010 | 11.16 | 12.42 | 11.05 | 11.16 | 2,295,572 | -1.98(-15.08%) |
Jun 03, 2010 | 12.75 | 13.23 | 12.55 | 13.14 | 2,182,162 | +0.49(+3.87%) |
Jun 02, 2010 | 11.91 | 12.65 | 11.55 | 12.65 | 1,125,657 | +0.98(+8.41%) |