Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.515 | 7.691 | 7.339 | 7.524 | 1,687 | +0.05(+0.71%) |
Aug 30, 2010 | 7.919 | 7.919 | 7.471 | 7.471 | 354,770 | -0.48(-6.08%) |
Aug 27, 2010 | 7.955 | 7.972 | 7.656 | 7.955 | 260,714 | +0.24(+3.08%) |
Aug 26, 2010 | 7.629 | 7.902 | 7.594 | 7.717 | 5,464 | +0.13(+1.74%) |
Aug 25, 2010 | 7.366 | 7.603 | 7.243 | 7.585 | 3,414 | +0.14(+1.89%) |
Aug 24, 2010 | 7.251 | 7.506 | 7.120 | 7.445 | 3,079 | +0.06(+0.83%) |
Aug 23, 2010 | 7.779 | 7.858 | 7.366 | 7.383 | 372,338 | -0.30(-3.89%) |
Aug 20, 2010 | 7.498 | 7.731 | 7.427 | 7.682 | 320,112 | +0.09(+1.16%) |
Aug 19, 2010 | 7.990 | 8.060 | 7.594 | 7.594 | 3,768 | -0.42(-5.26%) |
Aug 18, 2010 | 8.104 | 8.113 | 7.847 | 8.016 | 11,655 | -0.13(-1.62%) |
Aug 17, 2010 | 8.341 | 8.377 | 8.122 | 8.148 | 2,439 | -0.03(-0.32%) |
Aug 16, 2010 | 7.999 | 8.245 | 7.946 | 8.174 | 221,548 | +0.18(+2.20%) |
Aug 13, 2010 | 7.999 | 8.491 | 7.990 | 7.999 | 365,492 | -0.42(-5.01%) |
Aug 12, 2010 | 8.341 | 8.535 | 8.262 | 8.420 | 323,247 | -0.07(-0.83%) |
Aug 11, 2010 | 8.772 | 8.798 | 8.491 | 8.491 | 402,766 | -0.46(-5.11%) |
Aug 10, 2010 | 9.264 | 9.335 | 8.939 | 8.948 | 557 | -0.40(-4.23%) |
Aug 09, 2010 | 9.440 | 9.449 | 9.150 | 9.343 | 189,166 | -0.04(-0.37%) |
Aug 06, 2010 | 9.379 | 9.405 | 9.062 | 9.379 | 374,585 | +0.11(+1.23%) |
Aug 05, 2010 | 9.387 | 9.493 | 9.238 | 9.264 | 247,725 | -0.18(-1.95%) |
Aug 04, 2010 | 9.396 | 9.712 | 9.335 | 9.449 | 1,257 | +0.10(+1.03%) |
Aug 03, 2010 | 9.590 | 9.697 | 9.282 | 9.352 | 812 | -0.32(-3.27%) |
Aug 02, 2010 | 9.475 | 9.739 | 9.299 | 9.669 | 395,460 | +0.48(+5.26%) |
Jul 30, 2010 | 9.185 | 9.361 | 8.825 | 9.185 | 232,031 | +0.10(+1.06%) |
Jul 29, 2010 | 9.229 | 9.396 | 8.869 | 9.088 | 312,140 | -0.07(-0.77%) |
Jul 28, 2010 | 9.159 | 9.633 | 9.106 | 9.159 | 1,172 | -0.32(-3.34%) |
Jul 27, 2010 | 9.800 | 10.01 | 9.414 | 9.475 | 848 | -0.20(-2.09%) |
Jul 26, 2010 | 9.572 | 9.792 | 9.449 | 9.677 | 407,352 | +0.17(+1.76%) |
Jul 23, 2010 | 9.291 | 9.792 | 9.203 | 9.510 | 578,925 | +0.12(+1.31%) |
Jul 22, 2010 | 9.036 | 9.409 | 8.974 | 9.387 | 510 | +0.50(+5.64%) |
Jul 21, 2010 | 9.141 | 9.150 | 8.790 | 8.886 | 410,950 | -0.10(-1.08%) |
Jul 20, 2010 | 8.500 | 9.045 | 8.289 | 8.983 | 415 | +0.33(+3.86%) |
Jul 19, 2010 | 8.640 | 8.798 | 8.464 | 8.649 | 523,132 | +0.05(+0.61%) |
Jul 16, 2010 | 8.596 | 9.115 | 8.561 | 8.596 | 723,769 | -0.62(-6.68%) |
Jul 15, 2010 | 9.537 | 9.546 | 9.027 | 9.212 | 510,075 | -0.33(-3.41%) |
Jul 14, 2010 | 9.423 | 9.590 | 9.229 | 9.537 | 2,742 | +0.07(+0.74%) |
Jul 13, 2010 | 9.466 | 9.721 | 9.194 | 9.466 | 5,941 | +0.45(+4.97%) |
Jul 12, 2010 | 9.009 | 9.203 | 8.869 | 9.018 | 242,749 | -0.04(-0.48%) |
Jul 09, 2010 | 9.062 | 9.132 | 8.693 | 9.062 | 572,375 | +0.10(+1.08%) |
Jul 08, 2010 | 8.965 | 9.027 | 8.693 | 8.965 | 20,403 | +0.19(+2.20%) |
Jul 07, 2010 | 8.350 | 8.825 | 8.324 | 8.772 | 1,152 | +0.46(+5.50%) |
Jul 06, 2010 | 8.315 | 9.071 | 8.271 | 8.315 | 2,753 | -0.38(-4.35%) |
Jul 02, 2010 | 8.693 | 8.842 | 8.434 | 8.693 | 370,913 | +0.26(+3.13%) |
Jul 01, 2010 | 8.781 | 8.807 | 8.139 | 8.429 | 805,630 | -0.31(-3.52%) |
Jun 30, 2010 | 8.737 | 9.185 | 8.693 | 8.737 | 4,900 | -0.08(-0.90%) |
Jun 29, 2010 | 9.295 | 9.299 | 8.693 | 8.816 | 2,464 | -0.77(-8.07%) |
Jun 25, 2010 | 9.590 | 9.686 | 9.396 | 9.590 | 959,655 | +0.09(+0.93%) |
Jun 24, 2010 | 9.502 | 9.748 | 9.273 | 9.502 | 490 | -0.11(-1.10%) |
Jun 23, 2010 | 9.669 | 9.871 | 9.405 | 9.607 | 539,872 | -0.10(-1.00%) |
Jun 22, 2010 | 9.704 | 10.72 | 9.669 | 9.704 | 3,005 | -0.71(-6.84%) |
Jun 21, 2010 | 10.94 | 11.10 | 10.38 | 10.42 | 548,036 | -0.30(-2.79%) |
Jun 18, 2010 | 10.71 | 11.26 | 10.67 | 10.71 | 871,277 | -0.18(-1.69%) |
Jun 17, 2010 | 10.90 | 11.58 | 10.57 | 10.90 | 2,643,666 | +1.16(+11.91%) |
Jun 16, 2010 | 9.651 | 9.844 | 9.572 | 9.739 | 511,749 | -0.04(-0.36%) |
Jun 15, 2010 | 9.774 | 10.10 | 9.686 | 9.774 | 2,264 | -0.16(-1.59%) |
Jun 14, 2010 | 9.809 | 10.05 | 9.792 | 9.932 | 623,113 | +0.24(+2.45%) |
Jun 11, 2010 | 9.590 | 9.888 | 9.519 | 9.695 | 415,787 | -0.02(-0.18%) |
Jun 10, 2010 | 9.713 | 9.932 | 9.124 | 9.713 | 1,540 | +0.08(+0.82%) |
Jun 09, 2010 | 9.976 | 10.22 | 9.563 | 9.633 | 257,044 | -0.25(-2.58%) |
Jun 08, 2010 | 9.642 | 9.932 | 9.581 | 9.888 | 901 | +0.28(+2.93%) |
Jun 07, 2010 | 10.26 | 10.36 | 9.581 | 9.607 | 423,953 | -0.61(-5.94%) |
Jun 04, 2010 | 10.21 | 10.85 | 10.17 | 10.21 | 483,602 | -0.84(-7.56%) |
Jun 03, 2010 | 11.05 | 11.18 | 10.54 | 11.05 | 405,658 | +0.57(+5.45%) |
Jun 02, 2010 | 10.48 | 10.56 | 10.24 | 10.48 | 371,159 | +0.17(+1.62%) |