Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.745 | 9.087 | 8.694 | 8.779 | 21,362 | -0.31(-3.39%) |
Aug 30, 2010 | 9.301 | 9.386 | 9.079 | 9.087 | 1,684,331 | -0.16(-1.76%) |
Aug 27, 2010 | 9.250 | 9.361 | 8.976 | 9.250 | 5,334,557 | -0.07(-0.73%) |
Aug 26, 2010 | 9.318 | 9.455 | 9.147 | 9.318 | 4,669,319 | +0.08(+0.83%) |
Aug 25, 2010 | 9.019 | 9.327 | 8.848 | 9.241 | 4,595,857 | +0.03(+0.28%) |
Aug 24, 2010 | 9.361 | 9.378 | 9.130 | 9.215 | 397 | -0.29(-3.06%) |
Aug 23, 2010 | 9.643 | 9.780 | 9.498 | 9.506 | 2,757,473 | -0.04(-0.45%) |
Aug 20, 2010 | 9.874 | 9.874 | 9.510 | 9.549 | 4,607,556 | -0.33(-3.37%) |
Aug 19, 2010 | 10.20 | 10.31 | 9.848 | 9.882 | 426 | -0.41(-3.99%) |
Aug 18, 2010 | 10.12 | 10.40 | 9.968 | 10.29 | 5,270,121 | +0.24(+2.38%) |
Aug 17, 2010 | 9.925 | 10.16 | 9.805 | 10.05 | 350 | +0.26(+2.62%) |
Aug 16, 2010 | 9.831 | 10.05 | 9.669 | 9.797 | 3,529,813 | -0.08(-0.78%) |
Aug 13, 2010 | 9.874 | 10.20 | 9.874 | 9.874 | 2,962,711 | -0.14(-1.37%) |
Aug 12, 2010 | 10.22 | 10.26 | 9.942 | 10.01 | 6,879,433 | -0.51(-4.87%) |
Aug 11, 2010 | 10.74 | 10.87 | 10.42 | 10.52 | 5,157,909 | -0.87(-7.61%) |
Aug 10, 2010 | 11.39 | 11.47 | 10.80 | 11.39 | 117 | -0.20(-1.69%) |
Aug 09, 2010 | 11.42 | 11.65 | 11.28 | 11.59 | 5,270,897 | +0.29(+2.56%) |
Aug 06, 2010 | 11.30 | 11.89 | 11.19 | 11.30 | 12,020,362 | -0.80(-6.61%) |
Aug 05, 2010 | 12.52 | 12.59 | 11.99 | 12.10 | 6,380,682 | -0.57(-4.50%) |
Aug 04, 2010 | 12.50 | 12.69 | 12.37 | 12.67 | 117 | +0.20(+1.57%) |
Aug 03, 2010 | 12.75 | 12.75 | 12.40 | 12.47 | 3,175,372 | -0.23(-1.81%) |
Aug 02, 2010 | 12.67 | 12.80 | 12.36 | 12.70 | 4,670,229 | +0.37(+2.96%) |
Jul 30, 2010 | 12.33 | 12.42 | 12.00 | 12.33 | 4,530,994 | -0.19(-1.49%) |
Jul 29, 2010 | 12.88 | 12.99 | 12.32 | 12.52 | 3,977,843 | -0.23(-1.80%) |
Jul 28, 2010 | 12.75 | 13.11 | 12.66 | 12.75 | 168 | -0.20(-1.51%) |
Jul 27, 2010 | 12.95 | 13.52 | 12.85 | 12.95 | 225 | -0.45(-3.36%) |
Jul 26, 2010 | 13.08 | 13.46 | 12.90 | 13.40 | 3,271,128 | +0.38(+2.94%) |
Jul 23, 2010 | 12.68 | 13.05 | 12.56 | 13.01 | 4,845,298 | +0.19(+1.46%) |
Jul 22, 2010 | 12.57 | 12.89 | 12.57 | 12.83 | 3,463,804 | +0.42(+3.36%) |
Jul 21, 2010 | 12.92 | 12.92 | 12.34 | 12.41 | 4,593,169 | -0.37(-2.93%) |
Jul 20, 2010 | 12.78 | 12.81 | 12.27 | 12.78 | 4,426,890 | +0.09(+0.74%) |
Jul 19, 2010 | 12.68 | 12.80 | 12.39 | 12.69 | 2,920,615 | +0.12(+0.95%) |
Jul 16, 2010 | 12.57 | 12.94 | 12.51 | 12.57 | 4,850,446 | -0.19(-1.47%) |
Jul 15, 2010 | 12.87 | 13.00 | 12.55 | 12.76 | 6,049,092 | -0.01(-0.07%) |
Jul 14, 2010 | 12.83 | 13.01 | 12.67 | 12.77 | 156 | +0.26(+2.11%) |
Jul 13, 2010 | 12.17 | 12.61 | 12.05 | 12.50 | 1,764 | +0.72(+6.13%) |
Jul 12, 2010 | 11.81 | 11.98 | 11.71 | 11.78 | 3,417,930 | -0.09(-0.79%) |
Jul 09, 2010 | 11.88 | 11.92 | 11.60 | 11.88 | 3,803,928 | +0.22(+1.90%) |
Jul 08, 2010 | 11.79 | 11.82 | 11.34 | 11.65 | 5,693,356 | +0.18(+1.56%) |
Jul 07, 2010 | 10.91 | 11.51 | 10.90 | 11.48 | 5,334,175 | +0.53(+4.81%) |
Jul 06, 2010 | 11.30 | 11.47 | 10.82 | 10.95 | 235 | -0.12(-1.08%) |
Jul 02, 2010 | 11.07 | 11.26 | 10.85 | 11.07 | 3,547,857 | -0.09(-0.84%) |
Jul 01, 2010 | 11.16 | 11.36 | 10.77 | 11.16 | 5,906,083 | -0.14(-1.28%) |
Jun 30, 2010 | 11.64 | 11.80 | 11.22 | 11.31 | 4,616 | -0.29(-2.49%) |
Jun 29, 2010 | 11.57 | 12.16 | 11.49 | 11.59 | 1,999 | -0.65(-5.28%) |
Jun 25, 2010 | 12.24 | 12.48 | 12.07 | 12.24 | 6,700,053 | -0.01(-0.07%) |
Jun 24, 2010 | 12.61 | 12.72 | 12.18 | 12.25 | 1,882 | -0.53(-4.12%) |
Jun 23, 2010 | 12.56 | 12.93 | 12.31 | 12.78 | 20,859,496 | +1.22(+10.60%) |
Jun 22, 2010 | 11.69 | 11.87 | 11.31 | 11.55 | 92,215 | -0.14(-1.16%) |
Jun 21, 2010 | 12.16 | 12.25 | 11.58 | 11.69 | 5,032,304 | -0.18(-1.50%) |
Jun 18, 2010 | 11.87 | 12.08 | 11.72 | 11.87 | 4,602,090 | +0.08(+0.65%) |
Jun 17, 2010 | 11.76 | 11.86 | 11.51 | 11.79 | 3,480,694 | +0.07(+0.58%) |
Jun 16, 2010 | 11.50 | 11.78 | 11.31 | 11.72 | 5,293,390 | +0.14(+1.25%) |
Jun 15, 2010 | 11.42 | 11.59 | 11.15 | 11.58 | 5,645,494 | +0.37(+3.26%) |
Jun 14, 2010 | 11.39 | 11.50 | 11.19 | 11.21 | 5,656,352 | +0.09(+0.76%) |
Jun 11, 2010 | 10.85 | 11.17 | 10.64 | 11.13 | 6,071,456 | +0.17(+1.55%) |
Jun 10, 2010 | 10.92 | 10.97 | 10.60 | 10.96 | 5,125,928 | +0.32(+3.04%) |
Jun 09, 2010 | 10.29 | 10.89 | 10.20 | 10.63 | 8,572,157 | +0.48(+4.69%) |
Jun 08, 2010 | 10.28 | 10.39 | 9.945 | 10.16 | 7,577,494 | -0.10(-0.99%) |
Jun 07, 2010 | 10.91 | 10.91 | 10.23 | 10.26 | 6,476,117 | -0.50(-4.66%) |
Jun 04, 2010 | 10.76 | 11.53 | 10.72 | 10.76 | 5,886,164 | -0.93(-7.93%) |
Jun 03, 2010 | 11.62 | 11.74 | 11.47 | 11.69 | 4,743,751 | +0.10(+0.88%) |
Jun 02, 2010 | 11.42 | 11.60 | 11.28 | 11.59 | 8,379 | +0.61(+5.58%) |