Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.715 | 9.054 | 8.698 | 8.732 | 7,084 | -0.03(-0.39%) |
Aug 30, 2010 | 8.893 | 9.063 | 8.766 | 8.766 | 2,333,329 | -0.18(-1.99%) |
Aug 27, 2010 | 8.690 | 8.953 | 8.571 | 8.944 | 2,569,518 | +0.34(+3.94%) |
Aug 26, 2010 | 8.961 | 8.969 | 8.588 | 8.605 | 826 | -0.29(-3.24%) |
Aug 25, 2010 | 8.605 | 8.969 | 8.402 | 8.893 | 5,796,414 | +0.39(+4.58%) |
Aug 24, 2010 | 8.165 | 8.580 | 7.987 | 8.504 | 120 | +0.20(+2.45%) |
Aug 23, 2010 | 8.698 | 8.715 | 8.292 | 8.300 | 4,177,345 | -0.34(-3.92%) |
Aug 20, 2010 | 8.715 | 8.758 | 8.470 | 8.639 | 2,557,819 | -0.14(-1.54%) |
Aug 19, 2010 | 9.097 | 9.147 | 8.688 | 8.775 | 120 | -0.38(-4.16%) |
Aug 18, 2010 | 8.927 | 9.300 | 8.851 | 9.156 | 3,044,045 | +0.25(+2.76%) |
Aug 17, 2010 | 8.817 | 8.988 | 8.648 | 8.910 | 2,553,091 | +0.19(+2.24%) |
Aug 16, 2010 | 8.698 | 8.910 | 8.631 | 8.715 | 1,909,132 | -0.03(-0.29%) |
Aug 13, 2010 | 8.741 | 8.995 | 8.732 | 8.741 | 2,350,650 | -0.08(-0.86%) |
Aug 12, 2010 | 9.164 | 9.257 | 8.800 | 8.817 | 5,003,244 | -0.47(-5.10%) |
Aug 11, 2010 | 9.486 | 9.562 | 9.240 | 9.291 | 2,854,627 | -0.50(-5.10%) |
Aug 10, 2010 | 9.960 | 10.03 | 9.656 | 9.791 | 3,450,887 | -0.37(-3.67%) |
Aug 09, 2010 | 9.639 | 10.19 | 9.401 | 10.16 | 5,552,586 | +0.62(+6.48%) |
Aug 06, 2010 | 9.545 | 9.639 | 9.325 | 9.545 | 2,454,214 | +0.08(+0.81%) |
Aug 05, 2010 | 9.469 | 9.494 | 9.317 | 9.469 | 3,574,674 | -0.07(-0.71%) |
Aug 04, 2010 | 9.672 | 9.799 | 9.520 | 9.537 | 3,245,138 | -0.06(-0.62%) |
Aug 03, 2010 | 9.969 | 9.969 | 9.562 | 9.596 | 2,650,609 | -0.40(-4.04%) |
Aug 02, 2010 | 9.815 | 10.11 | 9.470 | 10.00 | 4,002,050 | +0.41(+4.31%) |
Jul 30, 2010 | 9.588 | 9.689 | 9.301 | 9.588 | 3,703,615 | +0.03(+0.35%) |
Jul 29, 2010 | 9.571 | 9.714 | 9.242 | 9.554 | 3,602,333 | +0.11(+1.16%) |
Jul 28, 2010 | 10.00 | 10.08 | 9.310 | 9.445 | 1,780 | -0.61(-6.04%) |
Jul 27, 2010 | 10.41 | 10.41 | 10.03 | 10.05 | 3,931,663 | -0.23(-2.21%) |
Jul 26, 2010 | 9.798 | 10.39 | 9.689 | 10.28 | 9,855,859 | +0.40(+4.01%) |
Jul 23, 2010 | 9.285 | 9.925 | 9.183 | 9.883 | 6,144,744 | +0.56(+6.06%) |
Jul 22, 2010 | 9.108 | 9.348 | 9.015 | 9.318 | 5,070,404 | +0.35(+3.85%) |
Jul 21, 2010 | 9.445 | 9.469 | 8.889 | 8.973 | 4,392,510 | -0.36(-3.88%) |
Jul 20, 2010 | 8.577 | 9.360 | 8.484 | 9.335 | 5,704,327 | +0.64(+7.36%) |
Jul 19, 2010 | 8.922 | 8.998 | 8.611 | 8.695 | 4,152,023 | -0.17(-1.90%) |
Jul 16, 2010 | 8.863 | 9.520 | 8.838 | 8.863 | 4,579,302 | -0.62(-6.57%) |
Jul 15, 2010 | 9.402 | 9.529 | 9.141 | 9.487 | 5,171,581 | +0.09(+0.99%) |
Jul 14, 2010 | 9.714 | 9.714 | 9.242 | 9.394 | 830 | -0.30(-3.13%) |
Jul 13, 2010 | 9.343 | 9.714 | 9.268 | 9.697 | 682 | +0.49(+5.35%) |
Jul 12, 2010 | 9.520 | 9.563 | 9.091 | 9.204 | 5,194,237 | -0.37(-3.91%) |
Jul 09, 2010 | 9.579 | 9.579 | 9.171 | 9.579 | 3,633,819 | +0.34(+3.65%) |
Jul 08, 2010 | 9.478 | 9.613 | 9.057 | 9.242 | 6,390,584 | -0.14(-1.53%) |
Jul 07, 2010 | 8.754 | 9.394 | 8.712 | 9.386 | 5,574,458 | +0.63(+7.22%) |
Jul 06, 2010 | 9.150 | 9.175 | 8.619 | 8.754 | 1,698 | -0.17(-1.89%) |
Jul 02, 2010 | 8.922 | 9.217 | 8.745 | 8.922 | 3,341,255 | -0.19(-2.13%) |
Jul 01, 2010 | 9.318 | 9.360 | 8.889 | 9.116 | 9,280,485 | -0.15(-1.64%) |
Jun 30, 2010 | 9.369 | 9.440 | 9.192 | 9.268 | 4,337 | -0.03(-0.27%) |
Jun 29, 2010 | 9.369 | 9.495 | 9.242 | 9.293 | 593 | -0.08(-0.81%) |
Jun 25, 2010 | 9.369 | 10.03 | 9.310 | 9.369 | 12,621,928 | -0.93(-9.00%) |
Jun 24, 2010 | 10.45 | 10.54 | 10.12 | 10.30 | 322 | -0.16(-1.53%) |
Jun 23, 2010 | 10.03 | 10.65 | 9.824 | 10.46 | 8,752,435 | +0.44(+4.37%) |
Jun 22, 2010 | 10.19 | 10.39 | 9.959 | 10.02 | 5,131,997 | -0.16(-1.57%) |
Jun 21, 2010 | 10.54 | 10.56 | 10.09 | 10.18 | 3,979,012 | -0.19(-1.79%) |
Jun 18, 2010 | 10.36 | 10.60 | 10.21 | 10.36 | 5,308,920 | -0.20(-1.91%) |
Jun 17, 2010 | 10.95 | 10.95 | 10.32 | 10.57 | 3,980,408 | -0.33(-3.02%) |
Jun 16, 2010 | 10.93 | 11.15 | 10.73 | 10.89 | 3,043,027 | -0.19(-1.67%) |
Jun 15, 2010 | 10.94 | 11.10 | 10.72 | 11.08 | 2,929,010 | +0.29(+2.73%) |
Jun 14, 2010 | 11.14 | 11.15 | 10.73 | 10.78 | 2,908,640 | -0.15(-1.39%) |
Jun 11, 2010 | 11.02 | 11.13 | 10.68 | 10.94 | 4,205,057 | -0.21(-1.89%) |
Jun 10, 2010 | 10.44 | 11.19 | 10.24 | 11.15 | 6,558,404 | +0.89(+8.71%) |
Jun 09, 2010 | 10.43 | 10.75 | 10.15 | 10.25 | 4,839,835 | -0.08(-0.73%) |
Jun 08, 2010 | 10.41 | 10.47 | 10.05 | 10.33 | 237 | -0.04(-0.41%) |
Jun 07, 2010 | 11.15 | 11.15 | 10.33 | 10.37 | 3,955,875 | -0.65(-5.89%) |
Jun 04, 2010 | 11.02 | 11.52 | 10.96 | 11.02 | 3,958,977 | -0.66(-5.63%) |
Jun 03, 2010 | 11.91 | 12.03 | 11.52 | 11.68 | 5,030,354 | -0.13(-1.07%) |
Jun 02, 2010 | 11.69 | 11.90 | 11.63 | 11.80 | 4,249,878 | +0.24(+2.04%) |