Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.11 | 10.15 | 9.963 | 10.11 | 20,147 | +0.03(+0.33%) |
Aug 30, 2010 | 10.11 | 10.18 | 10.04 | 10.08 | 6,903,616 | -0.08(-0.82%) |
Aug 27, 2010 | 10.12 | 10.17 | 9.981 | 10.16 | 6,393,614 | +0.16(+1.58%) |
Aug 26, 2010 | 10.02 | 10.09 | 9.966 | 10.01 | 7,325,565 | -0.04(-0.41%) |
Aug 25, 2010 | 10.03 | 10.23 | 9.980 | 10.05 | 217,715 | -0.19(-1.88%) |
Aug 24, 2010 | 10.06 | 10.42 | 10.05 | 10.24 | 2,931 | +0.11(+1.06%) |
Aug 23, 2010 | 10.07 | 10.19 | 10.07 | 10.13 | 9,196,408 | +0.08(+0.81%) |
Aug 20, 2010 | 9.678 | 10.08 | 9.678 | 10.05 | 18,985,060 | +0.27(+2.80%) |
Aug 19, 2010 | 9.844 | 9.878 | 9.714 | 9.778 | 2,931 | -0.13(-1.35%) |
Aug 18, 2010 | 9.872 | 9.944 | 9.793 | 9.912 | 2,635 | +0.02(+0.15%) |
Aug 17, 2010 | 9.878 | 9.991 | 9.859 | 9.897 | 6,699,028 | +0.06(+0.59%) |
Aug 16, 2010 | 9.764 | 9.876 | 9.681 | 9.838 | 6,702,167 | +0.03(+0.27%) |
Aug 13, 2010 | 9.812 | 9.900 | 9.757 | 9.812 | 5,621,498 | -0.01(-0.08%) |
Aug 12, 2010 | 9.872 | 9.885 | 9.740 | 9.819 | 7,563,306 | -0.12(-1.18%) |
Aug 11, 2010 | 9.991 | 10.08 | 9.913 | 9.936 | 8,122 | -0.20(-1.99%) |
Aug 10, 2010 | 10.02 | 10.17 | 9.987 | 10.14 | 8,592,913 | +0.05(+0.50%) |
Aug 09, 2010 | 10.12 | 10.16 | 10.05 | 10.09 | 6,946,445 | -0.04(-0.43%) |
Aug 06, 2010 | 10.13 | 10.13 | 9.930 | 10.13 | 5,049,093 | +0.08(+0.85%) |
Aug 05, 2010 | 10.03 | 10.05 | 9.938 | 10.05 | 10,285,082 | -0.06(-0.63%) |
Aug 04, 2010 | 10.16 | 10.16 | 9.978 | 10.11 | 1,060 | -0.03(-0.26%) |
Aug 03, 2010 | 10.14 | 10.19 | 10.09 | 10.14 | 5,418,612 | -0.05(-0.50%) |
Aug 02, 2010 | 9.921 | 10.19 | 9.921 | 10.19 | 10,564,469 | +0.32(+3.27%) |
Jul 30, 2010 | 9.864 | 9.923 | 9.810 | 9.864 | 7,706,181 | -0.04(-0.38%) |
Jul 29, 2010 | 10.05 | 10.09 | 9.872 | 9.902 | 3,006 | -0.11(-1.07%) |
Jul 28, 2010 | 10.01 | 10.12 | 9.989 | 10.01 | 1,754 | -0.14(-1.36%) |
Jul 27, 2010 | 10.15 | 10.19 | 9.887 | 10.15 | 2,343 | +0.18(+1.84%) |
Jul 26, 2010 | 9.925 | 10.12 | 9.902 | 9.964 | 6,148,212 | +0.00(+0.04%) |
Jul 23, 2010 | 9.987 | 10.04 | 9.831 | 9.961 | 9,403,016 | -0.01(-0.06%) |
Jul 22, 2010 | 9.861 | 10.02 | 9.861 | 9.966 | 12,219,924 | +0.14(+1.38%) |
Jul 21, 2010 | 9.904 | 9.957 | 9.780 | 9.831 | 8,452,079 | -0.11(-1.10%) |
Jul 20, 2010 | 9.940 | 9.961 | 9.804 | 9.940 | 8,225,058 | -0.01(-0.13%) |
Jul 19, 2010 | 9.913 | 9.983 | 9.863 | 9.953 | 5,858,794 | +0.03(+0.30%) |
Jul 16, 2010 | 9.923 | 9.993 | 9.863 | 9.923 | 13,003,794 | -0.06(-0.62%) |
Jul 15, 2010 | 9.804 | 9.996 | 9.755 | 9.985 | 10,574,347 | +0.16(+1.61%) |
Jul 14, 2010 | 9.808 | 9.878 | 9.761 | 9.827 | 5,302,994 | -0.03(-0.34%) |
Jul 13, 2010 | 9.812 | 9.891 | 9.789 | 9.861 | 5,610,656 | +0.07(+0.71%) |
Jul 12, 2010 | 9.657 | 9.793 | 9.649 | 9.791 | 4,811,665 | +0.09(+0.93%) |
Jul 09, 2010 | 9.700 | 9.715 | 9.572 | 9.700 | 4,717,143 | +0.08(+0.84%) |
Jul 08, 2010 | 9.619 | 9.619 | 9.555 | 9.619 | 3,451 | +0.04(+0.39%) |
Jul 07, 2010 | 9.374 | 9.587 | 9.302 | 9.582 | 10,421,430 | +0.26(+2.83%) |
Jul 06, 2010 | 9.321 | 9.410 | 9.236 | 9.317 | 6,611 | +0.08(+0.90%) |
Jul 02, 2010 | 9.234 | 9.310 | 9.210 | 9.234 | 7,897,170 | +0.00(+0.02%) |
Jul 01, 2010 | 9.246 | 9.246 | 9.136 | 9.233 | 12,433,737 | +0.04(+0.39%) |
Jun 30, 2010 | 9.157 | 9.361 | 9.153 | 9.197 | 9,018 | +0.07(+0.81%) |
Jun 29, 2010 | 9.127 | 9.240 | 9.046 | 9.123 | 12,721,432 | -0.16(-1.73%) |
Jun 25, 2010 | 9.284 | 9.395 | 9.248 | 9.284 | 13,358,579 | -0.07(-0.73%) |
Jun 24, 2010 | 9.429 | 9.566 | 9.333 | 9.351 | 8,714,262 | -0.12(-1.24%) |
Jun 23, 2010 | 9.053 | 9.634 | 9.053 | 9.468 | 7,527,556 | -0.10(-1.01%) |
Jun 22, 2010 | 9.781 | 9.787 | 9.533 | 9.565 | 10,500,423 | -0.23(-2.35%) |
Jun 21, 2010 | 9.995 | 9.995 | 9.734 | 9.795 | 8,817,600 | -0.11(-1.10%) |
Jun 18, 2010 | 9.904 | 9.947 | 9.827 | 9.904 | 11,950,515 | +0.03(+0.27%) |
Jun 17, 2010 | 9.780 | 9.893 | 9.666 | 9.878 | 10,743,010 | +0.13(+1.34%) |
Jun 16, 2010 | 9.615 | 9.806 | 9.615 | 9.748 | 10,744,759 | +0.07(+0.72%) |
Jun 15, 2010 | 9.600 | 9.678 | 9.565 | 9.678 | 10,763,830 | +0.15(+1.60%) |
Jun 14, 2010 | 9.527 | 9.612 | 9.459 | 9.525 | 9,905,888 | +0.09(+1.00%) |
Jun 11, 2010 | 9.404 | 9.448 | 9.334 | 9.431 | 10,372,494 | -0.06(-0.60%) |
Jun 10, 2010 | 9.268 | 9.487 | 9.219 | 9.487 | 13,011,588 | +0.36(+3.93%) |
Jun 09, 2010 | 9.257 | 9.291 | 9.112 | 9.129 | 13,020,797 | -0.10(-1.08%) |
Jun 08, 2010 | 9.240 | 9.274 | 9.165 | 9.228 | 24,093,116 | -0.02(-0.21%) |
Jun 07, 2010 | 9.199 | 9.348 | 9.161 | 9.248 | 10,758,778 | +0.08(+0.82%) |
Jun 04, 2010 | 9.172 | 9.397 | 9.142 | 9.172 | 11,155,118 | -0.29(-3.11%) |