Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.628 | 9.806 | 9.612 | 9.628 | 2,318 | -0.18(-1.82%) |
Aug 30, 2010 | 9.962 | 10.05 | 9.799 | 9.806 | 511,795 | -0.24(-2.40%) |
Aug 27, 2010 | 10.05 | 10.17 | 9.892 | 10.05 | 532,299 | +0.02(+0.15%) |
Aug 26, 2010 | 10.16 | 10.23 | 10.02 | 10.03 | 268,120 | -0.09(-0.84%) |
Aug 25, 2010 | 10.02 | 10.15 | 9.931 | 10.12 | 225,065 | +0.04(+0.38%) |
Aug 24, 2010 | 9.985 | 10.16 | 9.837 | 10.08 | 381,077 | -0.04(-0.38%) |
Aug 23, 2010 | 10.52 | 10.53 | 10.11 | 10.12 | 561,118 | -0.33(-3.19%) |
Aug 20, 2010 | 10.36 | 10.45 | 10.28 | 10.45 | 184,860 | +0.02(+0.15%) |
Aug 19, 2010 | 10.62 | 10.64 | 10.42 | 10.44 | 251,769 | -0.20(-1.90%) |
Aug 18, 2010 | 10.66 | 10.69 | 10.51 | 10.64 | 205,897 | +0.01(+0.07%) |
Aug 17, 2010 | 10.54 | 10.69 | 10.43 | 10.63 | 387,895 | +0.22(+2.09%) |
Aug 16, 2010 | 10.39 | 10.55 | 10.38 | 10.41 | 335,350 | -0.02(-0.22%) |
Aug 13, 2010 | 10.44 | 10.51 | 10.38 | 10.44 | 226,342 | -0.02(-0.22%) |
Aug 12, 2010 | 10.47 | 10.60 | 10.41 | 10.46 | 337,099 | -0.23(-2.11%) |
Aug 11, 2010 | 10.89 | 10.89 | 10.60 | 10.68 | 792,912 | -0.36(-3.30%) |
Aug 10, 2010 | 11.19 | 11.19 | 10.95 | 11.05 | 469,120 | -0.16(-1.39%) |
Aug 09, 2010 | 11.15 | 11.26 | 11.13 | 11.20 | 397,561 | +0.05(+0.49%) |
Aug 06, 2010 | 11.15 | 11.18 | 10.97 | 11.15 | 316,695 | +0.04(+0.35%) |
Aug 05, 2010 | 11.06 | 11.20 | 11.03 | 11.11 | 692,228 | -0.02(-0.14%) |
Aug 04, 2010 | 11.22 | 11.34 | 11.06 | 11.13 | 550,886 | -0.07(-0.62%) |
Aug 03, 2010 | 11.06 | 11.23 | 11.05 | 11.20 | 486,998 | +0.13(+1.19%) |
Aug 02, 2010 | 11.08 | 11.11 | 11.01 | 11.06 | 742,018 | +0.13(+1.21%) |
Jul 30, 2010 | 10.93 | 11.00 | 10.61 | 10.93 | 725,617 | +0.10(+0.93%) |
Jul 29, 2010 | 10.60 | 10.87 | 10.43 | 10.83 | 716,932 | +0.23(+2.16%) |
Jul 28, 2010 | 10.50 | 10.83 | 10.40 | 10.60 | 505,105 | +0.05(+0.51%) |
Jul 27, 2010 | 10.77 | 10.80 | 10.54 | 10.55 | 552,367 | -0.22(-2.01%) |
Jul 26, 2010 | 10.52 | 10.76 | 10.49 | 10.76 | 422,167 | +0.22(+2.05%) |
Jul 23, 2010 | 10.34 | 10.64 | 10.25 | 10.55 | 654,296 | +0.19(+1.87%) |
Jul 22, 2010 | 10.16 | 10.39 | 10.15 | 10.35 | 489,815 | +0.28(+2.76%) |
Jul 21, 2010 | 10.09 | 10.23 | 9.952 | 10.08 | 847,330 | +0.08(+0.77%) |
Jul 20, 2010 | 9.619 | 9.999 | 9.550 | 9.999 | 915,719 | +0.25(+2.54%) |
Jul 19, 2010 | 9.681 | 9.828 | 9.527 | 9.751 | 830,324 | +0.12(+1.20%) |
Jul 16, 2010 | 9.635 | 9.983 | 9.627 | 9.635 | 545,560 | -0.22(-2.20%) |
Jul 15, 2010 | 9.968 | 10.01 | 9.790 | 9.852 | 508,413 | -0.10(-1.01%) |
Jul 14, 2010 | 10.06 | 10.11 | 9.913 | 9.952 | 435,393 | -0.03(-0.31%) |
Jul 13, 2010 | 9.712 | 10.01 | 9.658 | 9.983 | 741,224 | +0.33(+3.37%) |
Jul 12, 2010 | 9.619 | 9.774 | 9.573 | 9.658 | 414,914 | -0.05(-0.48%) |
Jul 09, 2010 | 9.704 | 9.836 | 9.550 | 9.704 | 480,684 | -0.09(-0.95%) |
Jul 08, 2010 | 9.712 | 9.844 | 9.674 | 9.797 | 378,266 | +0.15(+1.52%) |
Jul 07, 2010 | 9.403 | 9.666 | 9.403 | 9.650 | 371,578 | +0.24(+2.55%) |
Jul 06, 2010 | 9.604 | 9.728 | 9.379 | 9.410 | 409,410 | -0.12(-1.30%) |
Jul 02, 2010 | 9.534 | 9.712 | 9.465 | 9.534 | 682,435 | -0.12(-1.20%) |
Jul 01, 2010 | 9.650 | 9.944 | 9.573 | 9.650 | 766,791 | -0.27(-2.73%) |
Jun 30, 2010 | 10.22 | 10.30 | 9.882 | 9.921 | 637,433 | -0.26(-2.51%) |
Jun 29, 2010 | 10.54 | 10.55 | 10.12 | 10.18 | 449,203 | -0.31(-2.95%) |
Jun 25, 2010 | 10.49 | 10.56 | 10.41 | 10.49 | 814,368 | -0.01(-0.07%) |
Jun 24, 2010 | 10.52 | 10.63 | 10.45 | 10.49 | 235,700 | -0.14(-1.31%) |
Jun 23, 2010 | 10.80 | 10.82 | 10.57 | 10.63 | 295,725 | -0.12(-1.08%) |
Jun 22, 2010 | 10.97 | 11.04 | 10.70 | 10.75 | 345,092 | -0.24(-2.18%) |
Jun 21, 2010 | 11.05 | 11.25 | 10.90 | 10.99 | 356,034 | +0.09(+0.78%) |
Jun 18, 2010 | 10.90 | 11.00 | 10.89 | 10.90 | 310,915 | -0.12(-1.05%) |
Jun 17, 2010 | 11.06 | 11.13 | 10.91 | 11.02 | 210,620 | -0.04(-0.35%) |
Jun 16, 2010 | 11.04 | 11.16 | 10.95 | 11.06 | 356,619 | +0.00(+0.00%) |
Jun 15, 2010 | 10.69 | 11.07 | 10.66 | 11.06 | 364,485 | +0.46(+4.31%) |
Jun 14, 2010 | 10.67 | 10.79 | 10.59 | 10.60 | 334,718 | -0.04(-0.36%) |
Jun 11, 2010 | 10.51 | 10.68 | 10.42 | 10.64 | 252,737 | +0.09(+0.81%) |
Jun 10, 2010 | 10.39 | 10.56 | 10.36 | 10.56 | 237,424 | +0.29(+2.79%) |
Jun 09, 2010 | 10.28 | 10.42 | 10.24 | 10.27 | 371,541 | +0.01(+0.08%) |
Jun 08, 2010 | 10.19 | 10.31 | 10.11 | 10.26 | 402,280 | +0.06(+0.61%) |
Jun 07, 2010 | 10.32 | 10.46 | 10.20 | 10.20 | 305,361 | -0.14(-1.35%) |
Jun 04, 2010 | 10.34 | 10.63 | 10.32 | 10.34 | 397,554 | -0.41(-3.82%) |
Jun 03, 2010 | 10.55 | 10.82 | 10.55 | 10.75 | 323,746 | +0.15(+1.46%) |
Jun 02, 2010 | 10.59 | 10.73 | 10.49 | 10.59 | 503,617 | +0.10(+1.00%) |