Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.739 | 9.081 | 8.688 | 8.773 | 21,377 | -0.31(-3.39%) |
Aug 30, 2010 | 9.295 | 9.380 | 9.072 | 9.081 | 1,685,490 | -0.16(-1.76%) |
Aug 27, 2010 | 9.243 | 9.354 | 8.970 | 9.243 | 5,338,230 | -0.07(-0.73%) |
Aug 26, 2010 | 9.312 | 9.448 | 9.141 | 9.312 | 4,672,534 | +0.08(+0.83%) |
Aug 25, 2010 | 9.013 | 9.320 | 8.842 | 9.235 | 4,599,022 | +0.03(+0.28%) |
Aug 24, 2010 | 9.354 | 9.371 | 9.124 | 9.209 | 397 | -0.29(-3.06%) |
Aug 23, 2010 | 9.636 | 9.773 | 9.491 | 9.500 | 2,759,372 | -0.04(-0.45%) |
Aug 20, 2010 | 9.867 | 9.867 | 9.504 | 9.542 | 4,610,729 | -0.33(-3.37%) |
Aug 19, 2010 | 10.19 | 10.30 | 9.841 | 9.875 | 427 | -0.41(-3.99%) |
Aug 18, 2010 | 10.11 | 10.39 | 9.961 | 10.29 | 5,273,750 | +0.24(+2.38%) |
Aug 17, 2010 | 9.918 | 10.15 | 9.799 | 10.05 | 351 | +0.26(+2.62%) |
Aug 16, 2010 | 9.824 | 10.04 | 9.662 | 9.790 | 3,532,244 | -0.08(-0.78%) |
Aug 13, 2010 | 9.867 | 10.19 | 9.867 | 9.867 | 2,964,751 | -0.14(-1.37%) |
Aug 12, 2010 | 10.22 | 10.25 | 9.935 | 10.00 | 6,884,170 | -0.51(-4.87%) |
Aug 11, 2010 | 10.73 | 10.86 | 10.41 | 10.52 | 5,161,461 | -0.87(-7.61%) |
Aug 10, 2010 | 11.38 | 11.46 | 10.79 | 11.38 | 117 | -0.20(-1.69%) |
Aug 09, 2010 | 11.41 | 11.64 | 11.27 | 11.58 | 5,274,526 | +0.29(+2.56%) |
Aug 06, 2010 | 11.29 | 11.88 | 11.19 | 11.29 | 12,028,639 | -0.80(-6.61%) |
Aug 05, 2010 | 12.51 | 12.58 | 11.99 | 12.09 | 6,385,076 | -0.57(-4.50%) |
Aug 04, 2010 | 12.49 | 12.68 | 12.36 | 12.66 | 117 | +0.20(+1.57%) |
Aug 03, 2010 | 12.74 | 12.74 | 12.39 | 12.46 | 3,177,558 | -0.23(-1.81%) |
Aug 02, 2010 | 12.67 | 12.79 | 12.35 | 12.69 | 4,673,444 | +0.37(+2.96%) |
Jul 30, 2010 | 12.33 | 12.41 | 11.99 | 12.33 | 4,534,114 | -0.19(-1.49%) |
Jul 29, 2010 | 12.87 | 12.98 | 12.31 | 12.51 | 3,980,582 | -0.23(-1.80%) |
Jul 28, 2010 | 12.74 | 13.10 | 12.65 | 12.74 | 168 | -0.20(-1.51%) |
Jul 27, 2010 | 12.94 | 13.51 | 12.84 | 12.94 | 226 | -0.45(-3.36%) |
Jul 26, 2010 | 13.07 | 13.45 | 12.89 | 13.39 | 3,273,381 | +0.38(+2.94%) |
Jul 23, 2010 | 12.67 | 13.04 | 12.55 | 13.01 | 4,848,634 | +0.19(+1.46%) |
Jul 22, 2010 | 12.56 | 12.88 | 12.56 | 12.82 | 3,466,189 | +0.42(+3.36%) |
Jul 21, 2010 | 12.91 | 12.91 | 12.33 | 12.40 | 4,596,332 | -0.37(-2.93%) |
Jul 20, 2010 | 12.78 | 12.80 | 12.26 | 12.78 | 4,429,938 | +0.09(+0.74%) |
Jul 19, 2010 | 12.67 | 12.79 | 12.38 | 12.68 | 2,922,626 | +0.12(+0.95%) |
Jul 16, 2010 | 12.56 | 12.93 | 12.50 | 12.56 | 4,853,786 | -0.19(-1.47%) |
Jul 15, 2010 | 12.86 | 12.99 | 12.54 | 12.75 | 6,053,257 | -0.01(-0.07%) |
Jul 14, 2010 | 12.82 | 13.01 | 12.67 | 12.76 | 156 | +0.26(+2.11%) |
Jul 13, 2010 | 12.16 | 12.60 | 12.05 | 12.50 | 1,765 | +0.72(+6.13%) |
Jul 12, 2010 | 11.80 | 11.97 | 11.70 | 11.77 | 3,420,283 | -0.09(-0.79%) |
Jul 09, 2010 | 11.87 | 11.91 | 11.60 | 11.87 | 3,806,548 | +0.22(+1.90%) |
Jul 08, 2010 | 11.78 | 11.82 | 11.33 | 11.65 | 5,697,277 | +0.18(+1.55%) |
Jul 07, 2010 | 10.90 | 11.50 | 10.89 | 11.47 | 5,337,848 | +0.53(+4.81%) |
Jul 06, 2010 | 11.29 | 11.46 | 10.81 | 10.94 | 235 | -0.12(-1.08%) |
Jul 02, 2010 | 11.06 | 11.26 | 10.84 | 11.06 | 3,550,300 | -0.09(-0.84%) |
Jul 01, 2010 | 11.15 | 11.36 | 10.76 | 11.15 | 5,910,150 | -0.14(-1.28%) |
Jun 30, 2010 | 11.63 | 11.79 | 11.21 | 11.30 | 4,619 | -0.29(-2.49%) |
Jun 29, 2010 | 11.56 | 12.16 | 11.48 | 11.59 | 2,001 | -0.65(-5.28%) |
Jun 25, 2010 | 12.23 | 12.47 | 12.06 | 12.23 | 6,704,667 | -0.01(-0.07%) |
Jun 24, 2010 | 12.61 | 12.72 | 12.17 | 12.24 | 1,883 | -0.53(-4.12%) |
Jun 23, 2010 | 12.55 | 12.92 | 12.30 | 12.77 | 20,873,858 | +1.22(+10.60%) |
Jun 22, 2010 | 11.68 | 11.86 | 11.31 | 11.54 | 92,278 | -0.14(-1.16%) |
Jun 21, 2010 | 12.16 | 12.24 | 11.57 | 11.68 | 5,035,769 | -0.18(-1.50%) |
Jun 18, 2010 | 11.86 | 12.07 | 11.71 | 11.86 | 4,605,259 | +0.08(+0.65%) |
Jun 17, 2010 | 11.75 | 11.85 | 11.50 | 11.78 | 3,483,091 | +0.07(+0.58%) |
Jun 16, 2010 | 11.49 | 11.77 | 11.31 | 11.71 | 5,297,035 | +0.14(+1.25%) |
Jun 15, 2010 | 11.42 | 11.58 | 11.14 | 11.57 | 5,649,381 | +0.37(+3.26%) |
Jun 14, 2010 | 11.38 | 11.49 | 11.19 | 11.20 | 5,660,247 | +0.08(+0.76%) |
Jun 11, 2010 | 10.85 | 11.16 | 10.64 | 11.12 | 6,075,636 | +0.17(+1.55%) |
Jun 10, 2010 | 10.92 | 10.97 | 10.59 | 10.95 | 5,129,458 | +0.32(+3.04%) |
Jun 09, 2010 | 10.28 | 10.88 | 10.19 | 10.63 | 8,578,060 | +0.48(+4.69%) |
Jun 08, 2010 | 10.27 | 10.38 | 9.939 | 10.15 | 7,582,711 | -0.10(-0.99%) |
Jun 07, 2010 | 10.91 | 10.91 | 10.23 | 10.25 | 6,480,577 | -0.50(-4.66%) |
Jun 04, 2010 | 10.75 | 11.52 | 10.71 | 10.75 | 5,890,217 | -0.93(-7.93%) |
Jun 03, 2010 | 11.61 | 11.73 | 11.46 | 11.68 | 4,747,018 | +0.10(+0.88%) |
Jun 02, 2010 | 11.41 | 11.60 | 11.27 | 11.58 | 8,385 | +0.61(+5.58%) |