Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.93 | 11.07 | 10.91 | 10.98 | 41,911 | +0.15(+1.39%) |
Aug 30, 2010 | 10.87 | 10.94 | 10.82 | 10.83 | 42,534 | -0.24(-2.17%) |
Aug 27, 2010 | 11.07 | 11.13 | 10.88 | 11.07 | 55,451 | +0.44(+4.14%) |
Aug 26, 2010 | 10.55 | 10.71 | 10.55 | 10.63 | 41,474 | +0.21(+2.01%) |
Aug 25, 2010 | 10.30 | 10.46 | 10.30 | 10.42 | 62,658 | +0.11(+1.07%) |
Aug 24, 2010 | 10.30 | 10.47 | 10.26 | 10.31 | 90,224 | -0.10(-0.96%) |
Aug 23, 2010 | 10.52 | 10.68 | 10.41 | 10.41 | 139,631 | -0.02(-0.19%) |
Aug 20, 2010 | 10.44 | 10.50 | 10.33 | 10.43 | 41,472 | -0.35(-3.25%) |
Aug 19, 2010 | 10.86 | 10.86 | 10.69 | 10.78 | 33,205 | -0.22(-2.00%) |
Aug 18, 2010 | 10.99 | 11.08 | 10.97 | 11.00 | 26,577 | -0.23(-2.05%) |
Aug 17, 2010 | 11.21 | 11.27 | 11.10 | 11.23 | 84,774 | +0.06(+0.54%) |
Aug 16, 2010 | 11.02 | 11.25 | 11.02 | 11.17 | 33,118 | +0.05(+0.45%) |
Aug 13, 2010 | 11.12 | 11.18 | 11.02 | 11.12 | 27,733 | +0.14(+1.28%) |
Aug 12, 2010 | 10.81 | 11.03 | 10.81 | 10.98 | 40,444 | +0.21(+1.95%) |
Aug 11, 2010 | 10.90 | 10.92 | 10.72 | 10.77 | 38,391 | -0.49(-4.35%) |
Aug 10, 2010 | 11.15 | 11.31 | 11.08 | 11.26 | 61,321 | +0.31(+2.83%) |
Aug 09, 2010 | 10.95 | 11.00 | 10.88 | 10.95 | 40,600 | +0.01(+0.09%) |
Aug 06, 2010 | 10.94 | 11.00 | 10.83 | 10.94 | 47,712 | +0.22(+2.05%) |
Aug 05, 2010 | 11.03 | 11.06 | 10.56 | 10.72 | 65,915 | -0.20(-1.83%) |
Aug 04, 2010 | 11.02 | 11.11 | 10.83 | 10.92 | 60,681 | +0.00(+0.00%) |
Aug 03, 2010 | 10.88 | 10.99 | 10.88 | 10.92 | 49,336 | +0.17(+1.58%) |
Aug 02, 2010 | 10.66 | 10.83 | 10.65 | 10.75 | 48,724 | +0.35(+3.37%) |
Jul 30, 2010 | 10.40 | 10.49 | 10.30 | 10.40 | 49,360 | -0.14(-1.33%) |
Jul 29, 2010 | 10.49 | 10.57 | 10.42 | 10.54 | 44,121 | +0.26(+2.53%) |
Jul 28, 2010 | 10.28 | 10.43 | 10.27 | 10.28 | 54,589 | +0.07(+0.69%) |
Jul 27, 2010 | 10.22 | 10.22 | 10.04 | 10.21 | 55,100 | +0.18(+1.79%) |
Jul 26, 2010 | 9.900 | 10.08 | 9.880 | 10.03 | 84,875 | +0.24(+2.45%) |
Jul 23, 2010 | 9.710 | 9.820 | 9.656 | 9.790 | 42,621 | -0.03(-0.31%) |
Jul 22, 2010 | 9.700 | 9.890 | 9.700 | 9.820 | 70,024 | +0.59(+6.39%) |
Jul 21, 2010 | 9.330 | 9.390 | 9.180 | 9.230 | 48,688 | -0.19(-2.02%) |
Jul 20, 2010 | 9.260 | 9.420 | 9.260 | 9.420 | 48,464 | -0.11(-1.15%) |
Jul 19, 2010 | 9.470 | 9.600 | 9.420 | 9.530 | 53,760 | +0.15(+1.60%) |
Jul 16, 2010 | 9.380 | 9.600 | 9.330 | 9.380 | 86,608 | -0.37(-3.79%) |
Jul 15, 2010 | 9.640 | 9.790 | 9.550 | 9.750 | 77,264 | +0.31(+3.28%) |
Jul 14, 2010 | 9.340 | 9.470 | 9.340 | 9.440 | 55,648 | -0.06(-0.63%) |
Jul 13, 2010 | 9.410 | 9.520 | 9.400 | 9.500 | 70,247 | +0.20(+2.15%) |
Jul 12, 2010 | 9.160 | 9.300 | 9.160 | 9.300 | 52,519 | -0.03(-0.32%) |
Jul 09, 2010 | 9.330 | 9.380 | 9.242 | 9.330 | 139,378 | -0.04(-0.43%) |
Jul 08, 2010 | 9.270 | 9.370 | 9.220 | 9.370 | 35,510 | +0.02(+0.21%) |
Jul 07, 2010 | 9.180 | 9.360 | 9.160 | 9.350 | 99,205 | +0.12(+1.30%) |
Jul 06, 2010 | 9.330 | 9.390 | 9.140 | 9.230 | 123,836 | -0.01(-0.11%) |
Jul 02, 2010 | 9.240 | 9.310 | 9.157 | 9.240 | 100,056 | -0.02(-0.22%) |
Jul 01, 2010 | 9.290 | 9.340 | 9.160 | 9.260 | 48,291 | +0.16(+1.76%) |
Jun 30, 2010 | 9.230 | 9.280 | 9.040 | 9.100 | 46,266 | -0.07(-0.76%) |
Jun 29, 2010 | 9.240 | 9.250 | 9.060 | 9.170 | 41,943 | -0.32(-3.37%) |
Jun 25, 2010 | 9.490 | 9.560 | 9.350 | 9.490 | 42,524 | +0.08(+0.85%) |
Jun 24, 2010 | 9.530 | 9.550 | 9.320 | 9.410 | 61,082 | -0.22(-2.28%) |
Jun 23, 2010 | 9.550 | 9.700 | 9.490 | 9.630 | 36,108 | +0.17(+1.80%) |
Jun 22, 2010 | 9.630 | 9.680 | 9.450 | 9.460 | 71,228 | -0.02(-0.21%) |
Jun 21, 2010 | 9.670 | 9.690 | 9.460 | 9.480 | 33,601 | -0.10(-1.04%) |
Jun 18, 2010 | 9.580 | 9.699 | 9.540 | 9.580 | 62,988 | +0.00(+0.00%) |
Jun 17, 2010 | 9.600 | 9.640 | 9.490 | 9.580 | 38,375 | +0.04(+0.42%) |
Jun 16, 2010 | 9.460 | 9.600 | 9.410 | 9.540 | 50,718 | -0.12(-1.24%) |
Jun 15, 2010 | 9.560 | 9.742 | 9.520 | 9.660 | 92,658 | +0.31(+3.32%) |
Jun 14, 2010 | 9.380 | 9.490 | 9.280 | 9.350 | 38,319 | +0.12(+1.30%) |
Jun 11, 2010 | 8.970 | 9.270 | 8.950 | 9.230 | 60,267 | +0.32(+3.59%) |
Jun 10, 2010 | 8.750 | 8.980 | 8.750 | 8.910 | 66,144 | +0.42(+4.95%) |
Jun 09, 2010 | 8.580 | 8.730 | 8.473 | 8.490 | 53,340 | -0.29(-3.30%) |
Jun 08, 2010 | 8.600 | 8.780 | 8.520 | 8.780 | 64,335 | +0.14(+1.62%) |
Jun 07, 2010 | 8.780 | 8.840 | 8.640 | 8.640 | 48,454 | -0.21(-2.37%) |
Jun 04, 2010 | 8.850 | 9.240 | 8.780 | 8.850 | 172,781 | -0.49(-5.25%) |
Jun 03, 2010 | 9.420 | 9.470 | 9.230 | 9.340 | 89,635 | -0.15(-1.58%) |
Jun 02, 2010 | 9.110 | 9.490 | 9.110 | 9.490 | 96,241 | +0.48(+5.33%) |