Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.488 | 9.606 | 9.324 | 9.412 | 30,946 | -0.04(-0.37%) |
Aug 30, 2010 | 9.788 | 9.818 | 9.441 | 9.447 | 53,083 | -0.42(-4.29%) |
Aug 27, 2010 | 9.553 | 9.900 | 9.494 | 9.871 | 41,186 | +0.48(+5.14%) |
Aug 26, 2010 | 9.612 | 9.771 | 9.365 | 9.388 | 30,650 | -0.21(-2.21%) |
Aug 25, 2010 | 9.265 | 9.697 | 9.265 | 9.600 | 87,823 | +0.30(+3.23%) |
Aug 24, 2010 | 9.265 | 9.500 | 9.241 | 9.300 | 49,453 | +0.00(+0.00%) |
Aug 23, 2010 | 9.888 | 9.953 | 9.283 | 9.300 | 53,817 | -0.54(-5.44%) |
Aug 20, 2010 | 9.500 | 9.924 | 9.412 | 9.835 | 98,561 | +0.25(+2.58%) |
Aug 19, 2010 | 10.09 | 10.29 | 9.559 | 9.588 | 69,734 | -0.58(-5.73%) |
Aug 18, 2010 | 10.11 | 10.26 | 10.02 | 10.17 | 48,211 | +0.08(+0.76%) |
Aug 17, 2010 | 9.783 | 10.12 | 9.765 | 10.09 | 84,160 | +0.45(+4.70%) |
Aug 16, 2010 | 9.488 | 9.688 | 9.471 | 9.641 | 25,871 | +0.12(+1.24%) |
Aug 13, 2010 | 9.553 | 9.653 | 9.506 | 9.524 | 53,562 | -0.09(-0.98%) |
Aug 12, 2010 | 9.435 | 9.730 | 9.435 | 9.618 | 55,975 | +0.05(+0.55%) |
Aug 11, 2010 | 9.659 | 9.747 | 9.524 | 9.565 | 110,709 | -0.28(-2.87%) |
Aug 10, 2010 | 9.853 | 10.08 | 9.665 | 9.847 | 68,561 | -0.13(-1.30%) |
Aug 09, 2010 | 10.06 | 10.13 | 9.671 | 9.977 | 50,196 | +0.01(+0.06%) |
Aug 06, 2010 | 9.859 | 10.05 | 9.612 | 9.971 | 56,102 | -0.06(-0.59%) |
Aug 05, 2010 | 10.12 | 10.28 | 10.03 | 10.03 | 39,510 | -0.21(-2.01%) |
Aug 04, 2010 | 10.46 | 10.46 | 10.14 | 10.24 | 41,552 | -0.13(-1.25%) |
Aug 03, 2010 | 10.26 | 10.54 | 10.11 | 10.36 | 56,697 | +0.02(+0.17%) |
Aug 02, 2010 | 10.40 | 10.40 | 10.04 | 10.35 | 48,464 | +0.15(+1.50%) |
Jul 30, 2010 | 9.947 | 10.32 | 9.771 | 10.19 | 32,105 | +0.06(+0.64%) |
Jul 29, 2010 | 10.06 | 10.21 | 9.883 | 10.13 | 24,666 | +0.14(+1.35%) |
Jul 28, 2010 | 10.15 | 10.15 | 9.941 | 9.994 | 31,111 | -0.15(-1.51%) |
Jul 27, 2010 | 10.34 | 10.50 | 10.14 | 10.15 | 57,644 | -0.14(-1.32%) |
Jul 26, 2010 | 10.00 | 10.32 | 9.884 | 10.28 | 73,889 | +0.31(+3.13%) |
Jul 23, 2010 | 9.453 | 10.00 | 9.435 | 9.971 | 84,335 | +0.45(+4.76%) |
Jul 22, 2010 | 9.488 | 9.647 | 9.424 | 9.518 | 92,602 | +0.22(+2.41%) |
Jul 21, 2010 | 9.812 | 9.917 | 9.277 | 9.294 | 50,849 | -0.46(-4.70%) |
Jul 20, 2010 | 9.483 | 9.771 | 9.341 | 9.753 | 66,372 | +0.10(+1.04%) |
Jul 19, 2010 | 9.700 | 9.858 | 9.530 | 9.653 | 45,649 | -0.04(-0.36%) |
Jul 16, 2010 | 9.930 | 10.00 | 9.635 | 9.688 | 107,788 | -0.39(-3.85%) |
Jul 15, 2010 | 10.52 | 10.52 | 9.959 | 10.08 | 54,258 | -0.46(-4.36%) |
Jul 14, 2010 | 10.56 | 10.65 | 10.36 | 10.54 | 35,507 | -0.14(-1.32%) |
Jul 13, 2010 | 10.60 | 10.74 | 10.55 | 10.68 | 101,027 | +0.26(+2.54%) |
Jul 12, 2010 | 10.53 | 10.59 | 10.41 | 10.41 | 33,744 | -0.19(-1.78%) |
Jul 09, 2010 | 10.51 | 10.65 | 10.51 | 10.60 | 118,695 | +0.04(+0.39%) |
Jul 08, 2010 | 10.66 | 10.66 | 10.24 | 10.56 | 89,323 | +0.04(+0.39%) |
Jul 07, 2010 | 10.09 | 10.52 | 10.09 | 10.52 | 67,669 | +0.51(+5.05%) |
Jul 06, 2010 | 10.25 | 10.52 | 9.941 | 10.01 | 50,820 | -0.07(-0.70%) |
Jul 02, 2010 | 10.20 | 10.27 | 9.918 | 10.08 | 28,355 | -0.01(-0.12%) |
Jul 01, 2010 | 10.34 | 10.34 | 9.883 | 10.09 | 100,169 | -0.09(-0.92%) |
Jun 30, 2010 | 10.44 | 10.55 | 10.12 | 10.19 | 98,928 | -0.22(-2.09%) |
Jun 29, 2010 | 10.98 | 10.99 | 10.30 | 10.41 | 88,908 | -0.64(-5.75%) |
Jun 25, 2010 | 10.48 | 11.04 | 10.48 | 11.04 | 333,135 | +0.65(+6.23%) |
Jun 24, 2010 | 10.46 | 10.66 | 10.36 | 10.39 | 91,011 | -0.09(-0.90%) |
Jun 23, 2010 | 10.49 | 10.64 | 10.47 | 10.49 | 32,003 | -0.05(-0.45%) |
Jun 22, 2010 | 10.75 | 10.85 | 10.52 | 10.54 | 54,598 | -0.19(-1.75%) |
Jun 21, 2010 | 11.25 | 11.25 | 10.69 | 10.72 | 34,597 | -0.36(-3.29%) |
Jun 18, 2010 | 11.22 | 11.26 | 11.07 | 11.09 | 115,145 | -0.10(-0.89%) |
Jun 17, 2010 | 11.31 | 11.32 | 11.17 | 11.19 | 13,455 | -0.03(-0.26%) |
Jun 16, 2010 | 11.18 | 11.34 | 11.05 | 11.22 | 58,113 | -0.04(-0.37%) |
Jun 15, 2010 | 11.01 | 11.27 | 10.84 | 11.26 | 72,818 | +0.38(+3.46%) |
Jun 14, 2010 | 10.70 | 10.99 | 10.62 | 10.88 | 36,350 | +0.32(+3.06%) |
Jun 11, 2010 | 10.18 | 10.60 | 10.18 | 10.56 | 35,526 | +0.16(+1.58%) |
Jun 10, 2010 | 10.46 | 10.53 | 10.05 | 10.39 | 67,461 | +0.14(+1.38%) |
Jun 09, 2010 | 10.66 | 10.66 | 10.16 | 10.25 | 94,610 | -0.25(-2.41%) |
Jun 08, 2010 | 10.28 | 10.58 | 10.22 | 10.51 | 60,444 | +0.32(+3.12%) |
Jun 07, 2010 | 10.51 | 10.66 | 10.18 | 10.19 | 78,867 | -0.22(-2.12%) |
Jun 04, 2010 | 11.05 | 11.10 | 10.36 | 10.41 | 141,172 | -0.95(-8.39%) |
Jun 03, 2010 | 11.19 | 11.47 | 11.12 | 11.36 | 23,476 | +0.10(+0.93%) |
Jun 02, 2010 | 10.78 | 11.29 | 10.51 | 11.26 | 57,512 | +0.59(+5.56%) |