Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.231 | 9.243 | 9.231 | 9.243 | 2,120 | -0.14(-1.48%) |
Aug 30, 2010 | 9.446 | 9.613 | 9.268 | 9.381 | 19,788 | -0.08(-0.90%) |
Aug 27, 2010 | 9.826 | 9.831 | 9.339 | 9.466 | 18,926 | -0.41(-4.15%) |
Aug 26, 2010 | 10.12 | 10.19 | 9.876 | 9.876 | 14,445 | -0.17(-1.69%) |
Aug 25, 2010 | 10.19 | 10.24 | 10.05 | 10.05 | 24,304 | -0.14(-1.39%) |
Aug 24, 2010 | 10.19 | 10.27 | 10.13 | 10.19 | 15,611 | -0.20(-1.96%) |
Aug 23, 2010 | 10.09 | 10.72 | 9.891 | 10.39 | 85,185 | +0.49(+4.91%) |
Aug 20, 2010 | 10.11 | 10.12 | 9.902 | 9.905 | 6,007 | +0.00(+0.00%) |
Aug 19, 2010 | 9.902 | 9.956 | 9.834 | 9.905 | 16,530 | -0.10(-0.96%) |
Aug 18, 2010 | 9.885 | 10.12 | 9.885 | 10.00 | 11,417 | +0.10(+0.97%) |
Aug 17, 2010 | 10.05 | 10.05 | 9.834 | 9.905 | 22,399 | +0.00(+0.00%) |
Aug 16, 2010 | 9.834 | 9.905 | 9.834 | 9.905 | 1,060 | +0.14(+1.45%) |
Aug 13, 2010 | 9.763 | 9.905 | 9.763 | 9.763 | 6,014 | -0.11(-1.14%) |
Aug 12, 2010 | 9.905 | 10.04 | 9.763 | 9.876 | 20,406 | +0.11(+1.15%) |
Aug 11, 2010 | 9.769 | 10.07 | 9.650 | 9.763 | 11,410 | -0.34(-3.37%) |
Aug 10, 2010 | 10.19 | 10.20 | 9.779 | 10.10 | 11,703 | +0.31(+3.19%) |
Aug 09, 2010 | 9.763 | 10.34 | 9.763 | 9.792 | 32,954 | +0.03(+0.29%) |
Aug 06, 2010 | 9.568 | 9.763 | 9.562 | 9.763 | 3,887 | +0.19(+1.98%) |
Aug 05, 2010 | 9.735 | 9.735 | 9.476 | 9.574 | 1,766 | +0.03(+0.36%) |
Aug 04, 2010 | 9.826 | 9.899 | 9.424 | 9.540 | 16,859 | -0.13(-1.32%) |
Aug 03, 2010 | 9.459 | 9.975 | 9.339 | 9.667 | 41,082 | +0.20(+2.09%) |
Aug 02, 2010 | 9.169 | 9.602 | 9.169 | 9.469 | 1,413 | +0.27(+2.92%) |
Jul 30, 2010 | 9.121 | 9.201 | 9.118 | 9.201 | 2,332 | +0.07(+0.81%) |
Jul 29, 2010 | 8.773 | 9.186 | 8.773 | 9.127 | 6,169 | +0.36(+4.13%) |
Jul 28, 2010 | 8.732 | 8.764 | 8.732 | 8.764 | 10,494 | -0.01(-0.10%) |
Jul 27, 2010 | 8.742 | 8.914 | 8.742 | 8.773 | 5,229 | +0.11(+1.31%) |
Jul 26, 2010 | 8.487 | 8.660 | 8.453 | 8.660 | 8,480 | +0.17(+2.00%) |
Jul 23, 2010 | 8.490 | 8.490 | 8.490 | 8.490 | 353 | +0.00(+0.00%) |
Jul 22, 2010 | 8.142 | 8.490 | 8.142 | 8.490 | 2,296 | +0.20(+2.46%) |
Jul 21, 2010 | 8.490 | 8.490 | 8.232 | 8.286 | 34,096 | -0.16(-1.94%) |
Jul 20, 2010 | 8.348 | 8.480 | 8.348 | 8.450 | 5,477 | -0.11(-1.29%) |
Jul 19, 2010 | 8.671 | 8.671 | 8.558 | 8.561 | 16,523 | -0.03(-0.33%) |
Jul 16, 2010 | 8.589 | 8.589 | 8.589 | 8.589 | 353 | -0.03(-0.39%) |
Jul 15, 2010 | 8.742 | 8.745 | 8.623 | 8.623 | 9,540 | +0.26(+3.15%) |
Jul 13, 2010 | 8.360 | 8.360 | 8.360 | 8.360 | 0 | -0.42(-4.77%) |
Jul 12, 2010 | 8.229 | 8.781 | 8.229 | 8.778 | 1,413 | -0.18(-1.96%) |
Jul 09, 2010 | 8.951 | 8.954 | 8.943 | 8.954 | 2,120 | +0.35(+4.04%) |
Jul 08, 2010 | 8.726 | 8.726 | 8.606 | 8.606 | 1,342 | +0.14(+1.71%) |
Jul 07, 2010 | 8.306 | 8.518 | 8.306 | 8.462 | 2,826 | +0.16(+1.87%) |
Jul 06, 2010 | 9.022 | 9.029 | 8.283 | 8.306 | 33,979 | -1.02(-10.93%) |
Jul 02, 2010 | 8.795 | 9.472 | 8.719 | 9.325 | 28,823 | +0.83(+9.83%) |
Jul 01, 2010 | 8.348 | 8.490 | 8.348 | 8.490 | 2,561 | -0.00(-0.00%) |
Jun 30, 2010 | 8.391 | 8.498 | 8.292 | 8.490 | 23,841 | +0.10(+1.18%) |
Jun 29, 2010 | 8.422 | 8.490 | 8.348 | 8.391 | 3,180 | -0.45(-5.12%) |
Jun 25, 2010 | 8.844 | 8.844 | 8.844 | 8.844 | 706 | +0.09(+1.00%) |
Jun 24, 2010 | 8.603 | 8.773 | 8.603 | 8.756 | 4,593 | +0.21(+2.43%) |
Jun 23, 2010 | 8.716 | 8.716 | 8.548 | 8.548 | 1,696 | -0.21(-2.36%) |
Jun 22, 2010 | 8.436 | 8.754 | 8.295 | 8.754 | 5,212 | +0.19(+2.20%) |
Jun 18, 2010 | 8.269 | 8.566 | 8.566 | 8.566 | 1,766 | -0.09(-1.01%) |
Jun 17, 2010 | 8.631 | 8.688 | 8.631 | 8.654 | 8,569 | -0.05(-0.52%) |
Jun 15, 2010 | 8.699 | 8.699 | 8.699 | 8.699 | 353 | -0.07(-0.84%) |
Jun 14, 2010 | 8.674 | 8.773 | 8.360 | 8.773 | 13,427 | +0.14(+1.64%) |
Jun 11, 2010 | 8.713 | 8.713 | 8.391 | 8.631 | 3,887 | +0.00(+0.00%) |
Jun 10, 2010 | 8.546 | 8.631 | 8.546 | 8.631 | 1,766 | +0.53(+6.57%) |
Jun 09, 2010 | 8.099 | 8.099 | 8.099 | 8.099 | 354 | -0.13(-1.56%) |
Jun 08, 2010 | 8.499 | 8.499 | 8.227 | 8.227 | 709 | -0.22(-2.55%) |
Jun 07, 2010 | 8.908 | 8.908 | 8.219 | 8.443 | 9,949 | -0.29(-3.32%) |
Jun 04, 2010 | 8.730 | 8.733 | 8.274 | 8.733 | 2,839 | +0.51(+6.25%) |