Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.55 | 10.67 | 10.52 | 10.55 | 217,329 | +0.01(+0.06%) |
Aug 30, 2010 | 10.55 | 10.62 | 10.54 | 10.54 | 4,966,758 | -0.10(-0.93%) |
Aug 27, 2010 | 10.64 | 10.68 | 10.52 | 10.64 | 8,112,495 | +0.07(+0.62%) |
Aug 26, 2010 | 10.58 | 10.61 | 10.54 | 10.58 | 1,516 | -0.01(-0.06%) |
Aug 25, 2010 | 10.52 | 10.60 | 10.46 | 10.58 | 13,196,996 | +0.04(+0.37%) |
Aug 24, 2010 | 10.52 | 10.58 | 10.46 | 10.54 | 7,411,271 | -0.06(-0.56%) |
Aug 23, 2010 | 10.62 | 10.70 | 10.58 | 10.60 | 3,088,141 | -0.05(-0.49%) |
Aug 20, 2010 | 10.63 | 10.65 | 10.57 | 10.65 | 6,120,793 | +0.01(+0.12%) |
Aug 19, 2010 | 10.67 | 10.69 | 10.57 | 10.64 | 7,616,814 | -0.03(-0.31%) |
Aug 18, 2010 | 10.66 | 10.73 | 10.61 | 10.67 | 4,130,172 | +0.01(+0.06%) |
Aug 17, 2010 | 10.72 | 10.75 | 10.66 | 10.67 | 4,312,743 | +0.01(+0.06%) |
Aug 16, 2010 | 10.60 | 10.67 | 10.58 | 10.66 | 4,431,361 | -0.05(-0.49%) |
Aug 13, 2010 | 10.71 | 10.73 | 10.67 | 10.71 | 6,401,088 | +0.01(+0.06%) |
Aug 12, 2010 | 10.63 | 10.74 | 10.61 | 10.71 | 3,650,341 | -0.01(-0.12%) |
Aug 11, 2010 | 10.76 | 10.80 | 10.71 | 10.72 | 6,340,993 | -0.16(-1.45%) |
Aug 10, 2010 | 10.78 | 10.90 | 10.78 | 10.88 | 9,148,318 | -0.09(-0.84%) |
Aug 09, 2010 | 10.90 | 10.98 | 10.89 | 10.97 | 17,262,544 | +0.13(+1.22%) |
Aug 06, 2010 | 10.84 | 10.87 | 10.71 | 10.84 | 11,934,557 | +0.06(+0.55%) |
Aug 05, 2010 | 10.70 | 10.79 | 10.67 | 10.78 | 13,232,537 | +0.02(+0.18%) |
Aug 04, 2010 | 10.75 | 10.83 | 10.74 | 10.76 | 10,501,724 | +0.02(+0.18%) |
Aug 03, 2010 | 10.72 | 10.78 | 10.65 | 10.74 | 10,496,892 | -0.01(-0.06%) |
Aug 02, 2010 | 10.70 | 10.77 | 10.64 | 10.75 | 8,101,553 | +0.24(+2.26%) |
Jul 30, 2010 | 10.51 | 10.56 | 10.38 | 10.51 | 9,526,197 | +0.05(+0.44%) |
Jul 29, 2010 | 10.46 | 10.54 | 10.42 | 10.46 | 14,217,355 | +0.09(+0.89%) |
Jul 28, 2010 | 10.40 | 10.44 | 10.36 | 10.37 | 10,880,241 | -0.09(-0.88%) |
Jul 27, 2010 | 10.46 | 10.50 | 10.42 | 10.46 | 8,929,000 | -0.04(-0.38%) |
Jul 26, 2010 | 10.40 | 10.54 | 10.40 | 10.50 | 9,071,872 | +0.07(+0.63%) |
Jul 23, 2010 | 10.35 | 10.46 | 10.31 | 10.44 | 10,042,773 | +0.14(+1.34%) |
Jul 22, 2010 | 10.23 | 10.38 | 10.21 | 10.30 | 12,861,348 | +0.24(+2.36%) |
Jul 21, 2010 | 10.17 | 10.17 | 10.01 | 10.06 | 6,736,789 | -0.11(-1.04%) |
Jul 20, 2010 | 10.03 | 10.21 | 10.03 | 10.17 | 5,125,820 | +0.15(+1.51%) |
Jul 19, 2010 | 9.995 | 10.05 | 9.936 | 10.01 | 3,456,692 | +0.03(+0.26%) |
Jul 16, 2010 | 9.988 | 10.08 | 9.929 | 9.988 | 4,211,272 | -0.14(-1.37%) |
Jul 15, 2010 | 10.12 | 10.15 | 10.01 | 10.13 | 4,889,457 | -0.07(-0.71%) |
Jul 14, 2010 | 10.13 | 10.21 | 10.11 | 10.20 | 5,194,458 | +0.01(+0.06%) |
Jul 13, 2010 | 10.16 | 10.23 | 10.15 | 10.19 | 4,356,794 | +0.03(+0.26%) |
Jul 12, 2010 | 10.13 | 10.19 | 10.09 | 10.17 | 3,821,388 | +0.03(+0.26%) |
Jul 09, 2010 | 10.14 | 10.15 | 10.04 | 10.14 | 4,719,462 | +0.11(+1.12%) |
Jul 08, 2010 | 10.00 | 10.04 | 9.936 | 10.03 | 6,643,163 | +0.01(+0.13%) |
Jul 07, 2010 | 9.857 | 10.03 | 9.837 | 10.01 | 6,042,229 | +0.13(+1.27%) |
Jul 06, 2010 | 9.936 | 10.01 | 9.830 | 9.890 | 5,504,392 | +0.08(+0.81%) |
Jul 02, 2010 | 9.810 | 9.857 | 9.738 | 9.810 | 6,432,453 | +0.05(+0.54%) |
Jul 01, 2010 | 9.731 | 9.774 | 9.606 | 9.758 | 6,962,434 | +0.02(+0.20%) |
Jun 30, 2010 | 9.850 | 9.896 | 9.718 | 9.738 | 7,298,275 | -0.09(-0.94%) |
Jun 29, 2010 | 9.909 | 9.936 | 9.771 | 9.830 | 8,546,400 | -0.34(-3.31%) |
Jun 25, 2010 | 10.17 | 10.23 | 10.08 | 10.17 | 4,792,838 | +0.07(+0.72%) |
Jun 24, 2010 | 10.18 | 10.20 | 10.07 | 10.09 | 6,494,063 | -0.03(-0.33%) |
Jun 23, 2010 | 10.18 | 10.21 | 10.07 | 10.13 | 6,855,736 | +0.25(+2.54%) |
Jun 22, 2010 | 9.927 | 10.01 | 9.844 | 9.876 | 5,452,765 | -0.05(-0.51%) |
Jun 21, 2010 | 10.03 | 10.08 | 9.882 | 9.927 | 8,013,439 | +0.13(+1.36%) |
Jun 18, 2010 | 9.793 | 9.825 | 9.736 | 9.793 | 4,110,163 | +0.02(+0.20%) |
Jun 17, 2010 | 9.736 | 9.787 | 9.673 | 9.774 | 8,932,289 | -0.01(-0.07%) |
Jun 16, 2010 | 9.730 | 9.806 | 9.698 | 9.781 | 5,392,375 | +0.01(+0.07%) |
Jun 15, 2010 | 9.679 | 9.819 | 9.647 | 9.774 | 8,027,279 | +0.17(+1.79%) |
Jun 14, 2010 | 9.666 | 9.704 | 9.564 | 9.603 | 8,315,518 | +0.01(+0.07%) |
Jun 11, 2010 | 9.463 | 9.622 | 9.463 | 9.596 | 5,956,837 | +0.06(+0.67%) |
Jun 10, 2010 | 9.482 | 9.564 | 9.456 | 9.533 | 8,777,003 | +0.13(+1.35%) |
Jun 09, 2010 | 9.418 | 9.539 | 9.342 | 9.406 | 11,048,464 | +0.04(+0.48%) |
Jun 08, 2010 | 9.291 | 9.406 | 9.202 | 9.361 | 13,673,249 | +0.17(+1.80%) |
Jun 07, 2010 | 9.291 | 9.329 | 9.177 | 9.196 | 9,675,944 | -0.03(-0.28%) |
Jun 04, 2010 | 9.221 | 9.374 | 9.170 | 9.221 | 11,210,219 | -0.24(-2.49%) |
Jun 03, 2010 | 9.475 | 9.507 | 9.342 | 9.456 | 13,701,951 | +0.01(+0.07%) |
Jun 02, 2010 | 9.348 | 9.469 | 9.278 | 9.450 | 41,149,240 | +0.19(+2.06%) |