Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.39 | 12.50 | 12.14 | 12.46 | 574,805 | +0.47(+3.89%) |
Aug 30, 2010 | 11.67 | 12.06 | 11.52 | 12.00 | 430,439 | +0.64(+5.63%) |
Aug 27, 2010 | 11.36 | 12.42 | 11.32 | 11.36 | 1,310,970 | -1.13(-9.03%) |
Aug 26, 2010 | 12.19 | 12.50 | 12.10 | 12.48 | 826,991 | +0.34(+2.82%) |
Aug 25, 2010 | 12.61 | 12.83 | 12.02 | 12.14 | 1,327,268 | -0.09(-0.74%) |
Aug 24, 2010 | 12.01 | 12.36 | 11.87 | 12.23 | 592,284 | +0.58(+4.98%) |
Aug 23, 2010 | 11.54 | 11.69 | 11.40 | 11.65 | 372,362 | -0.02(-0.17%) |
Aug 20, 2010 | 11.82 | 11.95 | 11.60 | 11.67 | 489,424 | -0.06(-0.48%) |
Aug 19, 2010 | 11.25 | 11.86 | 11.21 | 11.73 | 334,961 | +0.54(+4.82%) |
Aug 18, 2010 | 11.33 | 11.55 | 11.17 | 11.19 | 306,806 | +0.12(+1.13%) |
Aug 17, 2010 | 11.32 | 11.32 | 10.99 | 11.06 | 313,716 | -0.22(-1.97%) |
Aug 16, 2010 | 11.12 | 11.31 | 11.05 | 11.29 | 536,535 | +0.80(+7.61%) |
Aug 13, 2010 | 10.26 | 10.52 | 10.26 | 10.49 | 260,974 | +0.41(+4.05%) |
Aug 12, 2010 | 10.28 | 10.39 | 10.04 | 10.08 | 217,849 | -0.09(-0.91%) |
Aug 11, 2010 | 9.881 | 10.20 | 9.881 | 10.17 | 438,142 | +0.41(+4.23%) |
Aug 10, 2010 | 9.815 | 10.09 | 9.634 | 9.761 | 265,869 | +0.03(+0.28%) |
Aug 09, 2010 | 9.713 | 9.788 | 9.700 | 9.733 | 50,267 | -0.10(-0.99%) |
Aug 06, 2010 | 9.831 | 9.879 | 9.650 | 9.831 | 189,673 | +0.33(+3.44%) |
Aug 05, 2010 | 9.607 | 9.643 | 9.468 | 9.505 | 118,676 | +0.12(+1.31%) |
Aug 04, 2010 | 9.675 | 9.675 | 9.382 | 9.382 | 109,681 | -0.24(-2.45%) |
Aug 03, 2010 | 9.575 | 9.702 | 9.529 | 9.618 | 147,576 | +0.14(+1.44%) |
Aug 02, 2010 | 9.604 | 9.616 | 9.452 | 9.482 | 208,391 | -0.42(-4.19%) |
Jul 30, 2010 | 9.897 | 9.915 | 9.709 | 9.897 | 224,115 | +0.44(+4.68%) |
Jul 29, 2010 | 9.198 | 9.466 | 9.137 | 9.455 | 311,158 | +0.00(+0.02%) |
Jul 28, 2010 | 9.328 | 9.511 | 9.266 | 9.452 | 261,869 | +0.06(+0.63%) |
Jul 27, 2010 | 9.414 | 9.525 | 9.366 | 9.393 | 145,838 | -0.28(-2.88%) |
Jul 26, 2010 | 9.668 | 9.720 | 9.492 | 9.672 | 181,837 | -0.05(-0.47%) |
Jul 23, 2010 | 10.02 | 10.06 | 9.684 | 9.718 | 366,850 | -0.34(-3.34%) |
Jul 22, 2010 | 10.25 | 10.25 | 10.03 | 10.05 | 193,871 | -0.37(-3.59%) |
Jul 21, 2010 | 9.913 | 10.50 | 9.913 | 10.43 | 261,415 | +0.53(+5.34%) |
Jul 20, 2010 | 9.997 | 10.07 | 9.853 | 9.899 | 187,680 | +0.05(+0.48%) |
Jul 19, 2010 | 9.997 | 10.04 | 9.793 | 9.852 | 282,713 | -0.21(-2.12%) |
Jul 16, 2010 | 10.06 | 10.15 | 9.883 | 10.06 | 177,710 | +0.14(+1.44%) |
Jul 15, 2010 | 9.727 | 9.985 | 9.727 | 9.922 | 281,729 | +0.33(+3.40%) |
Jul 14, 2010 | 9.446 | 9.668 | 9.328 | 9.595 | 178,054 | +0.29(+3.09%) |
Jul 13, 2010 | 9.468 | 9.473 | 9.262 | 9.307 | 311,731 | -0.26(-2.73%) |
Jul 12, 2010 | 9.600 | 9.770 | 9.514 | 9.568 | 199,691 | +0.01(+0.07%) |
Jul 09, 2010 | 9.561 | 9.672 | 9.561 | 9.561 | 130,692 | -0.20(-2.02%) |
Jul 08, 2010 | 9.763 | 9.849 | 9.686 | 9.759 | 124,007 | -0.19(-1.91%) |
Jul 07, 2010 | 10.28 | 10.30 | 9.928 | 9.949 | 286,694 | -0.38(-3.69%) |
Jul 06, 2010 | 10.10 | 10.36 | 10.07 | 10.33 | 274,745 | +0.24(+2.40%) |
Jul 02, 2010 | 10.09 | 10.30 | 10.03 | 10.09 | 349,940 | -0.26(-2.48%) |
Jul 01, 2010 | 10.35 | 10.67 | 10.31 | 10.34 | 299,482 | +0.05(+0.44%) |
Jun 30, 2010 | 10.18 | 10.31 | 10.00 | 10.30 | 438,102 | +0.22(+2.21%) |
Jun 29, 2010 | 9.840 | 10.09 | 9.813 | 10.08 | 188,875 | +0.63(+6.65%) |
Jun 25, 2010 | 9.448 | 9.525 | 9.201 | 9.448 | 108,852 | +0.12(+1.24%) |
Jun 24, 2010 | 9.568 | 9.611 | 9.262 | 9.332 | 150,962 | -0.18(-1.88%) |
Jun 23, 2010 | 9.334 | 9.582 | 9.334 | 9.511 | 275,111 | +0.19(+2.04%) |
Jun 22, 2010 | 9.012 | 9.321 | 9.008 | 9.321 | 182,124 | +0.29(+3.19%) |
Jun 21, 2010 | 8.765 | 9.076 | 8.740 | 9.033 | 124,034 | -0.07(-0.80%) |
Jun 18, 2010 | 9.105 | 9.212 | 9.069 | 9.105 | 199,383 | -0.05(-0.59%) |
Jun 17, 2010 | 8.978 | 9.262 | 8.965 | 9.160 | 192,270 | +0.24(+2.64%) |
Jun 16, 2010 | 8.958 | 8.980 | 8.754 | 8.924 | 83,775 | +0.15(+1.73%) |
Jun 15, 2010 | 8.947 | 8.981 | 8.677 | 8.772 | 63,496 | -0.15(-1.65%) |
Jun 14, 2010 | 8.779 | 8.926 | 8.722 | 8.919 | 102,546 | -0.15(-1.64%) |
Jun 11, 2010 | 8.997 | 9.151 | 8.895 | 9.068 | 132,764 | +0.36(+4.13%) |
Jun 10, 2010 | 9.033 | 9.033 | 8.670 | 8.709 | 113,380 | -0.55(-5.95%) |
Jun 09, 2010 | 9.114 | 9.294 | 9.008 | 9.260 | 106,158 | +0.00(+0.02%) |
Jun 08, 2010 | 9.232 | 9.398 | 9.229 | 9.257 | 64,210 | -0.15(-1.61%) |
Jun 07, 2010 | 9.117 | 9.409 | 9.071 | 9.409 | 190,714 | +0.20(+2.14%) |
Jun 04, 2010 | 9.212 | 9.223 | 8.893 | 9.212 | 316,176 | +0.73(+8.55%) |
Jun 03, 2010 | 8.479 | 8.668 | 8.436 | 8.486 | 152,303 | -0.21(-2.40%) |
Jun 02, 2010 | 9.012 | 9.022 | 8.684 | 8.695 | 83,563 | -0.27(-2.96%) |