Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.983 | 9.207 | 8.900 | 8.983 | 3,339 | -0.16(-1.80%) |
Aug 30, 2010 | 9.342 | 9.439 | 9.140 | 9.147 | 576,290 | -0.21(-2.24%) |
Aug 27, 2010 | 9.357 | 9.387 | 8.848 | 9.357 | 744,748 | +0.30(+3.31%) |
Aug 26, 2010 | 9.267 | 9.432 | 9.028 | 9.058 | 1,303 | -0.17(-1.87%) |
Aug 25, 2010 | 8.990 | 9.297 | 8.803 | 9.230 | 1,290 | +0.19(+2.07%) |
Aug 24, 2010 | 8.983 | 9.222 | 8.698 | 9.043 | 5,243 | -0.08(-0.90%) |
Aug 23, 2010 | 9.290 | 9.432 | 9.110 | 9.125 | 413,469 | -0.05(-0.57%) |
Aug 20, 2010 | 9.140 | 9.185 | 8.893 | 9.177 | 480,248 | +0.01(+0.16%) |
Aug 19, 2010 | 9.477 | 9.522 | 9.043 | 9.162 | 4,507 | -0.33(-3.47%) |
Aug 18, 2010 | 9.447 | 9.559 | 9.305 | 9.492 | 20,206 | +0.03(+0.32%) |
Aug 17, 2010 | 9.462 | 9.612 | 9.409 | 9.462 | 3,112 | +0.15(+1.61%) |
Aug 16, 2010 | 9.357 | 9.500 | 9.297 | 9.312 | 782,272 | -0.11(-1.19%) |
Aug 13, 2010 | 9.424 | 9.671 | 9.417 | 9.424 | 641,240 | -0.25(-2.63%) |
Aug 12, 2010 | 9.604 | 9.791 | 9.424 | 9.679 | 778,826 | -0.10(-1.07%) |
Aug 11, 2010 | 10.03 | 10.04 | 9.739 | 9.784 | 5,649 | -0.50(-4.88%) |
Aug 10, 2010 | 10.55 | 10.58 | 10.23 | 10.29 | 563,579 | -0.43(-4.05%) |
Aug 09, 2010 | 10.59 | 10.76 | 10.52 | 10.72 | 758,847 | +0.23(+2.21%) |
Aug 06, 2010 | 10.49 | 10.59 | 10.31 | 10.49 | 601,893 | -0.13(-1.27%) |
Aug 05, 2010 | 10.62 | 10.71 | 10.38 | 10.62 | 604,265 | -0.04(-0.42%) |
Aug 04, 2010 | 10.67 | 10.79 | 10.54 | 10.67 | 672,803 | +0.02(+0.21%) |
Aug 03, 2010 | 10.84 | 10.85 | 10.51 | 10.64 | 814,274 | -0.14(-1.32%) |
Aug 02, 2010 | 10.80 | 10.96 | 10.63 | 10.79 | 2,069,170 | +0.31(+2.93%) |
Jul 30, 2010 | 10.48 | 10.52 | 10.02 | 10.48 | 1,307,442 | +0.14(+1.38%) |
Jul 29, 2010 | 10.55 | 10.76 | 9.874 | 10.34 | 1,704,148 | +0.23(+2.30%) |
Jul 28, 2010 | 10.11 | 10.34 | 9.911 | 10.11 | 2,093 | -0.14(-1.39%) |
Jul 27, 2010 | 10.51 | 10.66 | 10.11 | 10.25 | 1,437,649 | -0.13(-1.23%) |
Jul 26, 2010 | 10.20 | 10.38 | 9.956 | 10.38 | 818,166 | +0.25(+2.44%) |
Jul 23, 2010 | 9.664 | 10.13 | 9.514 | 10.13 | 1,557,548 | +0.38(+3.92%) |
Jul 22, 2010 | 9.312 | 9.776 | 9.297 | 9.746 | 1,140,289 | +0.63(+6.90%) |
Jul 21, 2010 | 9.432 | 9.484 | 9.110 | 9.117 | 853,814 | -0.27(-2.87%) |
Jul 20, 2010 | 8.983 | 9.439 | 8.841 | 9.387 | 1,563,613 | +0.23(+2.53%) |
Jul 19, 2010 | 9.237 | 9.357 | 8.990 | 9.155 | 813,011 | +0.00(+0.00%) |
Jul 16, 2010 | 9.155 | 9.364 | 9.095 | 9.155 | 1,852,944 | -0.18(-1.92%) |
Jul 15, 2010 | 9.305 | 9.372 | 8.960 | 9.335 | 774,006 | +0.13(+1.38%) |
Jul 14, 2010 | 8.863 | 9.278 | 8.863 | 9.207 | 1,213,239 | +0.34(+3.89%) |
Jul 13, 2010 | 8.863 | 8.900 | 8.668 | 8.863 | 5,117 | +0.28(+3.32%) |
Jul 12, 2010 | 8.631 | 8.736 | 8.436 | 8.579 | 338,609 | -0.11(-1.29%) |
Jul 09, 2010 | 8.691 | 8.691 | 8.504 | 8.691 | 345,883 | +0.18(+2.11%) |
Jul 08, 2010 | 8.511 | 8.698 | 8.339 | 8.511 | 1,554 | +0.04(+0.44%) |
Jul 07, 2010 | 8.302 | 8.481 | 8.167 | 8.474 | 1,088,470 | +0.28(+3.47%) |
Jul 06, 2010 | 8.189 | 8.579 | 8.152 | 8.189 | 2,617 | -0.22(-2.58%) |
Jul 02, 2010 | 8.406 | 8.811 | 8.354 | 8.406 | 1,110,765 | -0.29(-3.36%) |
Jul 01, 2010 | 8.556 | 8.796 | 8.339 | 8.698 | 1,310,057 | +0.19(+2.29%) |
Jun 30, 2010 | 8.504 | 8.900 | 8.496 | 8.504 | 4,407 | -0.30(-3.40%) |
Jun 29, 2010 | 9.095 | 9.132 | 8.713 | 8.803 | 1,060,007 | -0.55(-5.92%) |
Jun 25, 2010 | 9.357 | 9.387 | 9.058 | 9.357 | 4,780,821 | +0.23(+2.54%) |
Jun 24, 2010 | 9.305 | 9.372 | 9.058 | 9.125 | 884,983 | -0.21(-2.25%) |
Jun 23, 2010 | 9.222 | 9.447 | 9.102 | 9.335 | 1,227,725 | +0.24(+2.63%) |
Jun 22, 2010 | 9.342 | 9.462 | 9.073 | 9.095 | 523,651 | -0.25(-2.72%) |
Jun 21, 2010 | 9.671 | 9.769 | 9.320 | 9.350 | 412,661 | -0.15(-1.58%) |
Jun 18, 2010 | 9.499 | 9.604 | 9.342 | 9.499 | 1,012,078 | -0.04(-0.39%) |
Jun 17, 2010 | 9.948 | 9.948 | 9.454 | 9.537 | 866,393 | -0.42(-4.21%) |
Jun 16, 2010 | 9.956 | 10.07 | 9.806 | 9.956 | 576,570 | -0.17(-1.70%) |
Jun 15, 2010 | 9.814 | 10.13 | 9.769 | 10.13 | 656,916 | +0.34(+3.52%) |
Jun 14, 2010 | 9.626 | 9.918 | 9.626 | 9.784 | 663,806 | +0.23(+2.43%) |
Jun 11, 2010 | 9.267 | 9.574 | 9.192 | 9.552 | 385,203 | +0.16(+1.75%) |
Jun 10, 2010 | 9.297 | 9.439 | 9.177 | 9.387 | 740,757 | +0.29(+3.21%) |
Jun 09, 2010 | 9.282 | 9.439 | 9.058 | 9.095 | 854,429 | -0.09(-0.98%) |
Jun 08, 2010 | 9.132 | 9.267 | 8.983 | 9.185 | 1,035,291 | +0.12(+1.32%) |
Jun 07, 2010 | 9.484 | 9.552 | 9.065 | 9.065 | 844,805 | -0.42(-4.42%) |
Jun 04, 2010 | 9.484 | 9.761 | 9.417 | 9.484 | 1,608,894 | -0.49(-4.88%) |
Jun 03, 2010 | 9.641 | 9.971 | 9.634 | 9.971 | 1,491,641 | +0.32(+3.34%) |
Jun 02, 2010 | 9.305 | 9.649 | 9.275 | 9.649 | 12,467 | +0.34(+3.62%) |