Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.02 | 10.26 | 9.890 | 10.07 | 7,450 | -0.08(-0.79%) |
Aug 30, 2010 | 10.66 | 10.66 | 10.05 | 10.15 | 186,023 | -0.52(-4.87%) |
Aug 27, 2010 | 10.67 | 10.69 | 10.31 | 10.67 | 147,408 | +0.38(+3.69%) |
Aug 26, 2010 | 10.34 | 10.54 | 10.16 | 10.29 | 137,203 | +0.04(+0.39%) |
Aug 25, 2010 | 10.15 | 10.31 | 9.860 | 10.25 | 195,815 | +0.05(+0.49%) |
Aug 24, 2010 | 10.18 | 10.49 | 10.10 | 10.20 | 180,472 | -0.23(-2.21%) |
Aug 23, 2010 | 11.00 | 11.10 | 10.36 | 10.43 | 193,850 | -0.48(-4.40%) |
Aug 20, 2010 | 10.85 | 10.92 | 10.57 | 10.91 | 133,415 | +0.04(+0.37%) |
Aug 19, 2010 | 11.12 | 11.22 | 10.70 | 10.87 | 212,595 | -0.29(-2.60%) |
Aug 18, 2010 | 10.90 | 11.32 | 10.88 | 11.16 | 164,759 | +0.21(+1.92%) |
Aug 17, 2010 | 10.75 | 11.23 | 10.75 | 10.95 | 194,864 | +0.33(+3.11%) |
Aug 16, 2010 | 10.65 | 10.86 | 10.50 | 10.62 | 121,368 | -0.10(-0.93%) |
Aug 13, 2010 | 10.72 | 10.85 | 10.47 | 10.72 | 345,740 | +0.10(+0.94%) |
Aug 12, 2010 | 10.25 | 10.92 | 10.10 | 10.62 | 357,552 | +0.04(+0.38%) |
Aug 11, 2010 | 11.00 | 11.12 | 10.57 | 10.58 | 462,082 | -0.85(-7.44%) |
Aug 10, 2010 | 11.87 | 11.87 | 10.56 | 11.43 | 459,332 | -0.44(-3.71%) |
Aug 09, 2010 | 11.91 | 11.99 | 11.59 | 11.87 | 373,142 | +0.22(+1.89%) |
Aug 06, 2010 | 11.65 | 11.76 | 11.41 | 11.65 | 213,832 | +0.01(+0.09%) |
Aug 05, 2010 | 11.42 | 11.81 | 11.26 | 11.64 | 258,810 | +0.14(+1.22%) |
Aug 04, 2010 | 11.31 | 11.51 | 11.27 | 11.50 | 224,467 | +0.21(+1.86%) |
Aug 03, 2010 | 11.43 | 11.50 | 11.11 | 11.29 | 136,066 | -0.21(-1.83%) |
Aug 02, 2010 | 11.30 | 11.54 | 11.25 | 11.50 | 283,415 | +0.49(+4.45%) |
Jul 30, 2010 | 11.01 | 11.19 | 10.63 | 11.01 | 204,739 | +0.05(+0.46%) |
Jul 29, 2010 | 11.18 | 11.33 | 10.84 | 10.96 | 161,871 | -0.03(-0.27%) |
Jul 28, 2010 | 11.16 | 11.38 | 10.95 | 10.99 | 396,916 | -0.14(-1.26%) |
Jul 27, 2010 | 11.68 | 11.87 | 10.82 | 11.13 | 587,185 | -0.43(-3.72%) |
Jul 26, 2010 | 11.30 | 11.64 | 11.21 | 11.56 | 437,102 | +0.37(+3.31%) |
Jul 23, 2010 | 10.60 | 11.25 | 10.51 | 11.19 | 255,060 | +0.54(+5.07%) |
Jul 22, 2010 | 10.20 | 10.66 | 10.16 | 10.65 | 388,746 | +0.64(+6.39%) |
Jul 21, 2010 | 10.03 | 10.10 | 9.770 | 10.01 | 643,089 | +0.01(+0.10%) |
Jul 20, 2010 | 9.680 | 10.10 | 9.490 | 10.00 | 344,837 | +0.20(+2.04%) |
Jul 19, 2010 | 9.450 | 9.890 | 9.340 | 9.800 | 410,669 | +0.36(+3.81%) |
Jul 16, 2010 | 9.440 | 9.600 | 9.330 | 9.440 | 253,824 | -0.22(-2.28%) |
Jul 15, 2010 | 9.650 | 9.710 | 9.410 | 9.660 | 291,306 | +0.06(+0.63%) |
Jul 14, 2010 | 9.450 | 9.660 | 9.250 | 9.600 | 225,663 | +0.10(+1.05%) |
Jul 13, 2010 | 9.230 | 9.550 | 9.070 | 9.500 | 228,972 | +0.11(+1.12%) |
Jul 12, 2010 | 9.230 | 9.480 | 9.080 | 9.395 | 244,161 | +0.12(+1.35%) |
Jul 09, 2010 | 9.270 | 9.310 | 9.070 | 9.270 | 204,941 | +0.06(+0.65%) |
Jul 08, 2010 | 8.990 | 9.250 | 8.980 | 9.210 | 132,721 | +0.34(+3.83%) |
Jul 07, 2010 | 8.440 | 8.880 | 8.340 | 8.870 | 263,970 | +0.50(+5.97%) |
Jul 06, 2010 | 8.540 | 8.810 | 8.300 | 8.370 | 272,219 | -0.01(-0.12%) |
Jul 02, 2010 | 8.380 | 8.540 | 8.260 | 8.380 | 231,428 | -0.01(-0.12%) |
Jul 01, 2010 | 8.650 | 8.660 | 8.075 | 8.390 | 464,084 | -0.29(-3.34%) |
Jun 30, 2010 | 9.020 | 9.040 | 8.580 | 8.680 | 525,681 | -0.46(-5.03%) |
Jun 29, 2010 | 9.610 | 9.660 | 9.070 | 9.140 | 231,800 | -0.46(-4.79%) |
Jun 25, 2010 | 9.600 | 9.700 | 9.260 | 9.600 | 473,255 | +0.11(+1.16%) |
Jun 24, 2010 | 9.380 | 9.730 | 9.140 | 9.490 | 270,594 | +0.02(+0.21%) |
Jun 23, 2010 | 9.210 | 9.600 | 8.950 | 9.470 | 278,173 | +0.16(+1.72%) |
Jun 22, 2010 | 9.670 | 9.780 | 9.290 | 9.310 | 237,159 | -0.38(-3.92%) |
Jun 21, 2010 | 9.950 | 10.01 | 9.640 | 9.690 | 170,111 | -0.11(-1.12%) |
Jun 18, 2010 | 9.800 | 9.870 | 9.640 | 9.800 | 227,440 | +0.02(+0.20%) |
Jun 17, 2010 | 9.880 | 9.930 | 9.560 | 9.780 | 361,131 | -0.04(-0.41%) |
Jun 16, 2010 | 9.760 | 9.870 | 9.490 | 9.820 | 362,566 | -0.13(-1.31%) |
Jun 15, 2010 | 9.420 | 9.960 | 9.370 | 9.950 | 250,701 | +0.54(+5.74%) |
Jun 14, 2010 | 9.430 | 9.770 | 9.395 | 9.410 | 227,400 | +0.15(+1.62%) |
Jun 11, 2010 | 9.000 | 9.280 | 9.000 | 9.260 | 178,037 | +0.13(+1.42%) |
Jun 10, 2010 | 8.870 | 9.160 | 8.830 | 9.130 | 301,343 | +0.39(+4.46%) |
Jun 09, 2010 | 8.890 | 9.070 | 8.700 | 8.740 | 273,446 | -0.14(-1.58%) |
Jun 08, 2010 | 8.830 | 9.000 | 8.660 | 8.880 | 480,099 | +0.17(+1.95%) |
Jun 07, 2010 | 8.810 | 9.160 | 8.640 | 8.710 | 595,358 | -0.12(-1.36%) |
Jun 04, 2010 | 8.830 | 9.380 | 8.700 | 8.830 | 504,288 | -0.74(-7.73%) |
Jun 03, 2010 | 9.450 | 9.760 | 9.380 | 9.570 | 344,540 | +0.19(+2.03%) |
Jun 02, 2010 | 9.350 | 9.410 | 9.080 | 9.380 | 351 | +0.11(+1.19%) |