Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.72 | 10.92 | 10.56 | 10.75 | 6,220 | +0.10(+0.93%) |
Aug 30, 2010 | 10.91 | 11.04 | 10.59 | 10.65 | 1,195,541 | -0.35(-3.21%) |
Aug 27, 2010 | 11.01 | 11.05 | 10.58 | 11.01 | 745,118 | +0.40(+3.73%) |
Aug 26, 2010 | 10.89 | 11.05 | 10.51 | 10.61 | 1,203 | -0.21(-1.90%) |
Aug 25, 2010 | 10.21 | 11.09 | 10.07 | 10.82 | 1,191 | +0.45(+4.30%) |
Aug 24, 2010 | 10.22 | 10.53 | 9.981 | 10.37 | 6,252 | -0.24(-2.27%) |
Aug 23, 2010 | 11.04 | 11.20 | 10.61 | 10.61 | 1,113,068 | -0.37(-3.41%) |
Aug 20, 2010 | 10.73 | 11.01 | 10.67 | 10.99 | 941,617 | +0.23(+2.17%) |
Aug 19, 2010 | 11.06 | 11.84 | 10.65 | 10.75 | 1,799 | -0.43(-3.86%) |
Aug 18, 2010 | 11.06 | 11.33 | 10.90 | 11.18 | 18,742 | +0.33(+3.00%) |
Aug 17, 2010 | 10.79 | 11.21 | 10.69 | 10.86 | 17,006 | +0.21(+1.93%) |
Aug 16, 2010 | 10.14 | 10.66 | 9.974 | 10.65 | 1,009,270 | +0.42(+4.15%) |
Aug 13, 2010 | 10.23 | 10.61 | 10.22 | 10.23 | 1,005,767 | -0.42(-3.98%) |
Aug 12, 2010 | 10.24 | 10.75 | 10.24 | 10.65 | 2,715,434 | +0.41(+4.01%) |
Aug 11, 2010 | 10.35 | 10.65 | 10.24 | 10.24 | 6,286 | -0.35(-3.34%) |
Aug 10, 2010 | 10.53 | 10.77 | 10.31 | 10.60 | 2,223 | -0.12(-1.12%) |
Aug 09, 2010 | 10.71 | 10.96 | 10.57 | 10.72 | 927,828 | +0.03(+0.26%) |
Aug 06, 2010 | 10.69 | 10.74 | 10.20 | 10.69 | 1,592,817 | +0.06(+0.60%) |
Aug 05, 2010 | 11.02 | 11.02 | 10.38 | 10.62 | 2,296,029 | -0.21(-1.89%) |
Aug 04, 2010 | 11.30 | 11.35 | 10.70 | 10.83 | 10,602 | +1.75(+19.24%) |
Aug 03, 2010 | 9.769 | 9.769 | 8.984 | 9.083 | 299,671 | -0.69(-7.09%) |
Aug 02, 2010 | 9.450 | 9.903 | 9.203 | 9.776 | 1,373,821 | +0.60(+6.55%) |
Jul 30, 2010 | 9.175 | 9.274 | 8.969 | 9.175 | 718,760 | -0.04(-0.46%) |
Jul 29, 2010 | 9.210 | 9.281 | 8.807 | 9.217 | 882,202 | +0.13(+1.40%) |
Jul 28, 2010 | 9.090 | 9.316 | 9.033 | 9.090 | 1,931 | -0.08(-0.93%) |
Jul 27, 2010 | 9.479 | 9.578 | 9.153 | 9.175 | 1,055,928 | -0.02(-0.23%) |
Jul 26, 2010 | 8.899 | 9.210 | 8.715 | 9.196 | 945,202 | +0.27(+3.01%) |
Jul 23, 2010 | 8.771 | 8.927 | 8.602 | 8.927 | 881,850 | +0.13(+1.53%) |
Jul 22, 2010 | 8.609 | 8.863 | 8.566 | 8.793 | 1,392,004 | +0.34(+4.02%) |
Jul 21, 2010 | 8.877 | 8.927 | 8.425 | 8.453 | 1,074,246 | -0.36(-4.09%) |
Jul 20, 2010 | 8.467 | 8.828 | 8.411 | 8.814 | 1,314,866 | +0.22(+2.55%) |
Jul 19, 2010 | 8.609 | 8.856 | 8.495 | 8.595 | 1,008,036 | -0.08(-0.98%) |
Jul 16, 2010 | 8.679 | 9.344 | 8.644 | 8.679 | 1,301,426 | -0.70(-7.47%) |
Jul 15, 2010 | 9.316 | 9.458 | 9.026 | 9.380 | 1,050,697 | +0.10(+1.07%) |
Jul 14, 2010 | 9.168 | 9.429 | 9.019 | 9.281 | 141 | +0.14(+1.55%) |
Jul 13, 2010 | 9.139 | 9.408 | 8.955 | 9.139 | 4,721 | +0.06(+0.62%) |
Jul 12, 2010 | 9.351 | 9.486 | 8.927 | 9.083 | 919,035 | -0.31(-3.31%) |
Jul 09, 2010 | 9.394 | 9.401 | 8.913 | 9.394 | 883,250 | +0.38(+4.24%) |
Jul 08, 2010 | 9.012 | 9.111 | 8.814 | 9.012 | 1,312,299 | +0.16(+1.76%) |
Jul 07, 2010 | 8.856 | 9.196 | 8.595 | 8.856 | 2,231,413 | +0.08(+0.89%) |
Jul 06, 2010 | 8.778 | 9.861 | 8.679 | 8.778 | 3,472 | -0.37(-4.10%) |
Jul 02, 2010 | 9.153 | 9.542 | 8.977 | 9.153 | 1,191,679 | -0.25(-2.63%) |
Jul 01, 2010 | 9.097 | 9.528 | 8.722 | 9.401 | 1,986,171 | +0.28(+3.02%) |
Jun 30, 2010 | 9.125 | 9.924 | 9.054 | 9.125 | 5,606 | -0.26(-2.79%) |
Jun 29, 2010 | 10.61 | 10.61 | 9.373 | 9.387 | 890 | -2.24(-19.23%) |
Jun 25, 2010 | 11.62 | 11.64 | 10.93 | 11.62 | 4,696,161 | +0.35(+3.07%) |
Jun 24, 2010 | 11.56 | 11.67 | 10.89 | 11.28 | 1,053,148 | -0.35(-2.98%) |
Jun 23, 2010 | 11.44 | 11.81 | 11.01 | 11.62 | 1,193,706 | +0.18(+1.61%) |
Jun 22, 2010 | 11.70 | 12.03 | 11.36 | 11.44 | 1,349,749 | -0.25(-2.18%) |
Jun 21, 2010 | 12.27 | 12.34 | 11.63 | 11.69 | 1,452,008 | -0.38(-3.16%) |
Jun 18, 2010 | 12.07 | 12.39 | 11.94 | 12.07 | 1,667,729 | -0.20(-1.61%) |
Jun 17, 2010 | 12.69 | 12.69 | 11.76 | 12.27 | 1,824,486 | -0.25(-1.98%) |
Jun 16, 2010 | 13.06 | 13.19 | 12.49 | 12.52 | 776,880 | -0.62(-4.68%) |
Jun 15, 2010 | 12.88 | 13.28 | 12.50 | 13.14 | 498,465 | +0.37(+2.94%) |
Jun 14, 2010 | 12.93 | 13.07 | 12.68 | 12.76 | 555,046 | +0.04(+0.33%) |
Jun 11, 2010 | 12.00 | 12.97 | 12.00 | 12.72 | 539,257 | +0.33(+2.68%) |
Jun 10, 2010 | 12.24 | 12.56 | 12.13 | 12.39 | 574,879 | +0.39(+3.24%) |
Jun 09, 2010 | 12.36 | 12.56 | 11.60 | 12.00 | 981,643 | -0.14(-1.17%) |
Jun 08, 2010 | 12.30 | 12.49 | 11.75 | 12.14 | 1,225,098 | -0.09(-0.74%) |
Jun 07, 2010 | 12.47 | 12.70 | 12.20 | 12.23 | 1,059,523 | -0.23(-1.85%) |
Jun 04, 2010 | 12.46 | 12.74 | 12.24 | 12.46 | 1,037,446 | -0.47(-3.61%) |
Jun 03, 2010 | 13.13 | 13.55 | 12.69 | 12.93 | 858,422 | +0.05(+0.38%) |
Jun 02, 2010 | 12.95 | 13.09 | 12.57 | 12.88 | 777 | +0.05(+0.38%) |