Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.569 | 6.844 | 6.540 | 6.569 | 10,639 | -0.09(-1.28%) |
Aug 30, 2010 | 6.835 | 6.968 | 6.635 | 6.654 | 1,332,621 | -0.25(-3.58%) |
Aug 27, 2010 | 6.664 | 6.930 | 6.559 | 6.901 | 1,373,934 | -0.12(-1.76%) |
Aug 26, 2010 | 7.024 | 7.100 | 6.654 | 7.024 | 1,675 | +0.12(+1.79%) |
Aug 25, 2010 | 6.645 | 6.949 | 6.507 | 6.901 | 1,240 | +0.19(+2.83%) |
Aug 24, 2010 | 6.920 | 6.939 | 6.711 | 6.711 | 5,042 | -0.32(-4.59%) |
Aug 23, 2010 | 7.423 | 7.452 | 7.024 | 7.034 | 1,549,316 | -0.29(-4.02%) |
Aug 20, 2010 | 7.357 | 7.518 | 7.119 | 7.328 | 2,432,462 | -0.23(-3.02%) |
Aug 19, 2010 | 7.433 | 7.622 | 7.328 | 7.556 | 1,876 | +0.12(+1.66%) |
Aug 18, 2010 | 7.442 | 7.480 | 7.281 | 7.433 | 19,532 | +0.07(+0.90%) |
Aug 17, 2010 | 7.471 | 7.518 | 7.319 | 7.366 | 2,992 | +0.09(+1.31%) |
Aug 16, 2010 | 7.290 | 7.338 | 7.195 | 7.271 | 1,044,363 | +0.06(+0.79%) |
Aug 13, 2010 | 7.214 | 7.433 | 7.186 | 7.214 | 1,521,531 | -0.15(-2.06%) |
Aug 12, 2010 | 7.290 | 7.490 | 7.224 | 7.366 | 1,369,742 | -0.05(-0.64%) |
Aug 11, 2010 | 7.585 | 7.651 | 7.385 | 7.414 | 5,642 | -0.35(-4.52%) |
Aug 10, 2010 | 7.964 | 8.088 | 7.698 | 7.765 | 3,581 | -0.50(-6.08%) |
Aug 09, 2010 | 8.012 | 8.306 | 7.898 | 8.268 | 1,657,981 | +0.36(+4.56%) |
Aug 06, 2010 | 7.907 | 7.936 | 7.575 | 7.907 | 2,070,164 | +0.22(+2.84%) |
Aug 05, 2010 | 7.641 | 7.793 | 7.594 | 7.689 | 1,703,564 | +0.01(+0.12%) |
Aug 04, 2010 | 7.822 | 7.993 | 7.589 | 7.679 | 2,136,753 | -0.12(-1.58%) |
Aug 03, 2010 | 7.983 | 8.097 | 7.784 | 7.803 | 2,844 | -0.75(-8.77%) |
Aug 02, 2010 | 8.534 | 8.686 | 8.268 | 8.553 | 2,461,617 | +0.52(+6.50%) |
Jul 30, 2010 | 8.031 | 8.154 | 7.879 | 8.031 | 1,433,899 | -0.08(-0.94%) |
Jul 29, 2010 | 8.173 | 8.439 | 7.926 | 8.107 | 1,734,476 | +0.03(+0.35%) |
Jul 28, 2010 | 8.078 | 8.659 | 8.002 | 8.078 | 2,013 | -0.49(-5.76%) |
Jul 27, 2010 | 8.781 | 8.781 | 8.553 | 8.572 | 526 | +0.03(+0.33%) |
Jul 26, 2010 | 8.050 | 8.581 | 7.765 | 8.543 | 2,120,442 | +0.53(+6.64%) |
Jul 23, 2010 | 7.746 | 8.050 | 7.632 | 8.012 | 1,510,218 | +0.24(+3.05%) |
Jul 22, 2010 | 7.366 | 7.822 | 7.366 | 7.774 | 1,812,243 | +0.55(+7.62%) |
Jul 21, 2010 | 7.679 | 7.689 | 7.195 | 7.224 | 1,772,845 | -0.27(-3.55%) |
Jul 20, 2010 | 7.214 | 7.499 | 7.129 | 7.490 | 1,415,787 | +0.21(+2.87%) |
Jul 19, 2010 | 7.442 | 7.476 | 7.072 | 7.281 | 1,442,715 | -0.07(-0.90%) |
Jul 16, 2010 | 7.347 | 7.708 | 7.300 | 7.347 | 2,346,830 | -0.46(-5.84%) |
Jul 15, 2010 | 8.078 | 8.078 | 7.708 | 7.803 | 1,527,562 | -0.29(-3.63%) |
Jul 14, 2010 | 7.974 | 8.145 | 7.784 | 8.097 | 1,322,904 | -0.01(-0.12%) |
Jul 13, 2010 | 8.107 | 8.183 | 7.993 | 8.107 | 5,764 | +0.14(+1.79%) |
Jul 12, 2010 | 8.069 | 8.325 | 7.848 | 7.964 | 1,095,624 | -0.18(-2.21%) |
Jul 09, 2010 | 8.145 | 8.173 | 7.651 | 8.145 | 1,585,673 | +0.46(+5.93%) |
Jul 08, 2010 | 7.689 | 7.955 | 7.433 | 7.689 | 2,127 | -0.04(-0.49%) |
Jul 07, 2010 | 7.727 | 7.727 | 7.214 | 7.727 | 1,834,387 | +0.38(+5.17%) |
Jul 06, 2010 | 7.347 | 7.964 | 7.319 | 7.347 | 4,750 | -0.30(-3.97%) |
Jul 02, 2010 | 7.651 | 8.088 | 7.556 | 7.651 | 1,918,508 | -0.29(-3.70%) |
Jul 01, 2010 | 8.164 | 8.192 | 7.698 | 7.945 | 2,992,200 | -0.11(-1.41%) |
Jun 30, 2010 | 8.059 | 8.714 | 8.002 | 8.059 | 6,754 | -0.42(-4.93%) |
Jun 29, 2010 | 8.913 | 9.008 | 8.420 | 8.477 | 1,956,220 | -1.00(-10.52%) |
Jun 25, 2010 | 9.474 | 9.540 | 8.999 | 9.474 | 6,229,462 | +0.29(+3.21%) |
Jun 24, 2010 | 9.682 | 9.834 | 9.160 | 9.179 | 1,960,131 | -0.60(-6.12%) |
Jun 23, 2010 | 9.635 | 9.834 | 9.474 | 9.777 | 1,092,320 | +0.21(+2.18%) |
Jun 22, 2010 | 10.03 | 10.10 | 9.549 | 9.568 | 632 | -0.44(-4.36%) |
Jun 21, 2010 | 10.46 | 10.53 | 9.891 | 10.01 | 1,333,633 | -0.28(-2.68%) |
Jun 18, 2010 | 10.28 | 10.57 | 10.22 | 10.28 | 1,010,127 | -0.20(-1.90%) |
Jun 17, 2010 | 10.36 | 10.58 | 10.36 | 10.48 | 1,330,691 | +0.05(+0.45%) |
Jun 16, 2010 | 10.44 | 10.69 | 10.33 | 10.43 | 2,061,248 | -0.18(-1.70%) |
Jun 15, 2010 | 10.68 | 10.84 | 10.44 | 10.61 | 1,290,697 | +0.04(+0.36%) |
Jun 14, 2010 | 10.58 | 11.00 | 10.48 | 10.57 | 2,623,698 | +0.19(+1.83%) |
Jun 11, 2010 | 9.967 | 10.40 | 9.872 | 10.38 | 1,263,201 | +0.24(+2.34%) |
Jun 10, 2010 | 10.23 | 10.30 | 9.806 | 10.15 | 1,804,895 | +0.19(+1.91%) |
Jun 09, 2010 | 10.26 | 10.47 | 9.853 | 9.958 | 2,928,473 | -0.16(-1.59%) |
Jun 08, 2010 | 10.49 | 10.65 | 9.682 | 10.12 | 3,112,968 | -0.10(-1.02%) |
Jun 07, 2010 | 11.34 | 11.43 | 10.21 | 10.22 | 2,247,038 | -1.08(-9.57%) |
Jun 04, 2010 | 11.31 | 12.00 | 11.26 | 11.31 | 1,874,263 | -0.87(-7.17%) |
Jun 03, 2010 | 11.52 | 12.23 | 11.52 | 12.18 | 2,190,691 | +0.65(+5.60%) |
Jun 02, 2010 | 11.55 | 11.61 | 11.26 | 11.53 | 7,784 | +0.25(+2.19%) |