Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.666 | 9.146 | 8.480 | 8.612 | 109,791 | -0.07(-0.76%) |
Aug 30, 2010 | 9.170 | 9.248 | 8.672 | 8.678 | 42,070 | -0.54(-5.86%) |
Aug 27, 2010 | 9.194 | 9.349 | 8.726 | 9.218 | 52,138 | +0.19(+2.13%) |
Aug 26, 2010 | 9.301 | 9.595 | 9.020 | 9.026 | 51,856 | -0.20(-2.21%) |
Aug 25, 2010 | 8.960 | 9.415 | 8.744 | 9.230 | 47,219 | +0.21(+2.33%) |
Aug 24, 2010 | 8.954 | 9.481 | 8.714 | 9.020 | 46,337 | +0.01(+0.07%) |
Aug 23, 2010 | 9.523 | 9.763 | 9.002 | 9.014 | 82,758 | -0.40(-4.27%) |
Aug 20, 2010 | 9.319 | 9.697 | 9.194 | 9.415 | 88,477 | +0.01(+0.06%) |
Aug 19, 2010 | 9.919 | 9.973 | 9.295 | 9.409 | 102,554 | -0.54(-5.42%) |
Aug 18, 2010 | 9.937 | 10.17 | 9.715 | 9.949 | 47,644 | -0.03(-0.30%) |
Aug 17, 2010 | 9.973 | 10.17 | 9.835 | 9.979 | 45,693 | +0.17(+1.77%) |
Aug 16, 2010 | 9.601 | 9.835 | 9.601 | 9.805 | 60,509 | +0.12(+1.24%) |
Aug 13, 2010 | 9.745 | 9.937 | 9.655 | 9.685 | 59,557 | -0.11(-1.16%) |
Aug 12, 2010 | 9.823 | 10.14 | 9.787 | 9.799 | 45,832 | -0.25(-2.45%) |
Aug 11, 2010 | 10.70 | 10.75 | 9.979 | 10.05 | 86,465 | -0.78(-7.20%) |
Aug 10, 2010 | 11.18 | 11.49 | 10.81 | 10.82 | 42,622 | -0.54(-4.75%) |
Aug 09, 2010 | 11.28 | 11.53 | 10.77 | 11.36 | 114,665 | +0.17(+1.55%) |
Aug 06, 2010 | 11.27 | 11.42 | 10.85 | 11.19 | 72,293 | -0.30(-2.61%) |
Aug 05, 2010 | 11.54 | 11.69 | 11.31 | 11.49 | 66,315 | -0.19(-1.64%) |
Aug 04, 2010 | 11.77 | 11.78 | 11.39 | 11.68 | 47,441 | -0.04(-0.31%) |
Aug 03, 2010 | 11.40 | 11.91 | 11.40 | 11.72 | 57,339 | +0.20(+1.72%) |
Aug 02, 2010 | 11.58 | 11.58 | 11.18 | 11.52 | 73,360 | +0.14(+1.26%) |
Jul 30, 2010 | 11.17 | 11.51 | 11.12 | 11.38 | 52,642 | -0.02(-0.16%) |
Jul 29, 2010 | 11.29 | 11.48 | 11.15 | 11.39 | 37,418 | +0.18(+1.60%) |
Jul 28, 2010 | 11.50 | 11.68 | 11.14 | 11.21 | 59,802 | -0.34(-2.91%) |
Jul 27, 2010 | 11.81 | 11.81 | 11.14 | 11.55 | 40,658 | -0.11(-0.93%) |
Jul 26, 2010 | 11.30 | 11.66 | 10.97 | 11.66 | 63,835 | +0.37(+3.29%) |
Jul 23, 2010 | 10.83 | 11.38 | 10.55 | 11.29 | 57,324 | +0.47(+4.38%) |
Jul 22, 2010 | 10.57 | 10.92 | 10.46 | 10.81 | 52,250 | +0.46(+4.46%) |
Jul 21, 2010 | 10.97 | 11.13 | 10.35 | 10.35 | 58,583 | -0.52(-4.75%) |
Jul 20, 2010 | 10.47 | 10.87 | 10.47 | 10.87 | 26,211 | +0.21(+1.97%) |
Jul 19, 2010 | 10.73 | 11.76 | 10.29 | 10.66 | 43,080 | -0.06(-0.56%) |
Jul 16, 2010 | 11.47 | 11.68 | 10.58 | 10.72 | 91,017 | -0.89(-7.70%) |
Jul 15, 2010 | 11.71 | 11.90 | 11.48 | 11.61 | 23,519 | -0.17(-1.43%) |
Jul 14, 2010 | 11.71 | 11.96 | 11.71 | 11.78 | 98,911 | -0.05(-0.46%) |
Jul 13, 2010 | 11.56 | 11.84 | 10.63 | 11.83 | 76,837 | +0.49(+4.34%) |
Jul 12, 2010 | 11.36 | 11.61 | 11.34 | 11.34 | 51,114 | -0.04(-0.32%) |
Jul 09, 2010 | 11.03 | 11.42 | 10.96 | 11.38 | 37,838 | +0.30(+2.71%) |
Jul 08, 2010 | 10.87 | 11.15 | 10.76 | 11.08 | 82,565 | +0.35(+3.24%) |
Jul 07, 2010 | 10.18 | 10.73 | 10.17 | 10.73 | 50,856 | +0.62(+6.17%) |
Jul 06, 2010 | 10.72 | 10.72 | 9.991 | 10.11 | 54,439 | -0.40(-3.77%) |
Jul 02, 2010 | 10.82 | 10.88 | 10.50 | 10.50 | 39,577 | -0.19(-1.79%) |
Jul 01, 2010 | 10.66 | 10.78 | 10.45 | 10.69 | 21,868 | +0.04(+0.39%) |
Jun 30, 2010 | 10.80 | 11.19 | 10.60 | 10.65 | 44,116 | -0.11(-1.06%) |
Jun 29, 2010 | 11.12 | 11.48 | 10.73 | 10.76 | 53,070 | -0.68(-5.97%) |
Jun 25, 2010 | 10.99 | 11.45 | 10.92 | 11.45 | 162,780 | +0.56(+5.18%) |
Jun 24, 2010 | 10.96 | 11.15 | 10.64 | 10.88 | 26,005 | -0.20(-1.79%) |
Jun 23, 2010 | 10.93 | 11.18 | 10.91 | 11.08 | 21,638 | +0.13(+1.15%) |
Jun 22, 2010 | 11.33 | 11.39 | 10.79 | 10.96 | 27,493 | -0.29(-2.56%) |
Jun 21, 2010 | 11.36 | 11.39 | 11.22 | 11.24 | 25,305 | +0.01(+0.11%) |
Jun 18, 2010 | 11.29 | 11.36 | 11.16 | 11.23 | 86,083 | +0.02(+0.21%) |
Jun 17, 2010 | 11.35 | 11.35 | 10.75 | 11.21 | 32,860 | -0.13(-1.11%) |
Jun 16, 2010 | 11.44 | 11.44 | 11.27 | 11.33 | 24,666 | -0.05(-0.47%) |
Jun 15, 2010 | 10.86 | 11.60 | 10.72 | 11.39 | 104,057 | +0.63(+5.85%) |
Jun 14, 2010 | 10.94 | 10.94 | 10.61 | 10.76 | 61,319 | -0.10(-0.88%) |
Jun 11, 2010 | 10.51 | 10.85 | 10.51 | 10.85 | 36,010 | +0.19(+1.77%) |
Jun 10, 2010 | 10.63 | 10.75 | 10.36 | 10.67 | 61,536 | +0.28(+2.74%) |
Jun 09, 2010 | 10.47 | 10.69 | 10.24 | 10.38 | 41,962 | +0.06(+0.58%) |
Jun 08, 2010 | 10.39 | 10.46 | 9.934 | 10.32 | 38,216 | -0.04(-0.35%) |
Jun 07, 2010 | 10.66 | 11.04 | 10.34 | 10.36 | 39,433 | -0.27(-2.58%) |
Jun 04, 2010 | 11.15 | 11.17 | 10.56 | 10.63 | 115,467 | -0.83(-7.23%) |
Jun 03, 2010 | 11.60 | 11.60 | 11.17 | 11.46 | 108,720 | -0.14(-1.18%) |
Jun 02, 2010 | 11.08 | 11.62 | 10.92 | 11.60 | 70,589 | +0.55(+5.02%) |