Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.59 | 10.74 | 10.33 | 10.61 | 4,167 | +0.05(+0.49%) |
Aug 30, 2010 | 10.66 | 10.75 | 10.45 | 10.56 | 322,123 | -0.16(-1.45%) |
Aug 27, 2010 | 10.71 | 10.73 | 10.35 | 10.71 | 400,232 | +0.45(+4.35%) |
Aug 26, 2010 | 10.33 | 10.42 | 10.23 | 10.27 | 1,335 | -0.05(-0.50%) |
Aug 25, 2010 | 10.04 | 10.33 | 9.957 | 10.32 | 1,322 | +0.22(+2.18%) |
Aug 24, 2010 | 10.04 | 10.26 | 9.964 | 10.10 | 5,373 | -0.10(-0.95%) |
Aug 23, 2010 | 10.29 | 10.41 | 10.13 | 10.20 | 286,904 | -0.03(-0.32%) |
Aug 20, 2010 | 10.24 | 10.31 | 10.11 | 10.23 | 273,342 | -0.02(-0.19%) |
Aug 19, 2010 | 10.59 | 10.62 | 10.24 | 10.25 | 4,618 | -0.36(-3.42%) |
Aug 18, 2010 | 10.62 | 10.72 | 10.45 | 10.61 | 20,786 | -0.06(-0.61%) |
Aug 17, 2010 | 10.48 | 10.73 | 10.45 | 10.68 | 3,189 | +0.36(+3.45%) |
Aug 16, 2010 | 10.27 | 10.51 | 10.24 | 10.32 | 186,246 | -0.03(-0.31%) |
Aug 13, 2010 | 10.35 | 10.50 | 10.28 | 10.35 | 298,177 | -0.18(-1.72%) |
Aug 12, 2010 | 10.35 | 10.59 | 10.31 | 10.53 | 253,580 | -0.01(-0.06%) |
Aug 11, 2010 | 10.53 | 10.88 | 10.42 | 10.54 | 5,788 | -0.26(-2.40%) |
Aug 10, 2010 | 11.08 | 11.22 | 10.66 | 10.80 | 2,469 | -0.45(-3.97%) |
Aug 09, 2010 | 11.11 | 11.27 | 11.03 | 11.25 | 221,214 | +0.19(+1.70%) |
Aug 06, 2010 | 11.06 | 11.08 | 10.78 | 11.06 | 317,139 | +0.11(+1.01%) |
Aug 05, 2010 | 11.08 | 11.18 | 10.91 | 10.95 | 292,639 | -0.25(-2.26%) |
Aug 04, 2010 | 11.04 | 11.25 | 10.98 | 11.20 | 331,470 | +0.25(+2.31%) |
Aug 03, 2010 | 11.17 | 11.18 | 10.92 | 10.95 | 532,674 | -0.25(-2.26%) |
Aug 02, 2010 | 11.06 | 11.21 | 10.91 | 11.20 | 451,854 | +0.30(+2.79%) |
Jul 30, 2010 | 10.90 | 10.99 | 10.72 | 10.90 | 434,450 | +0.02(+0.18%) |
Jul 29, 2010 | 10.63 | 10.91 | 10.56 | 10.88 | 414,591 | +0.45(+4.29%) |
Jul 28, 2010 | 10.43 | 10.64 | 10.38 | 10.43 | 2,145 | -0.14(-1.35%) |
Jul 27, 2010 | 10.57 | 10.73 | 10.53 | 10.57 | 257,750 | +0.06(+0.55%) |
Jul 26, 2010 | 10.37 | 10.59 | 10.37 | 10.51 | 275,798 | +0.15(+1.44%) |
Jul 23, 2010 | 10.14 | 10.50 | 10.06 | 10.37 | 293,270 | +0.16(+1.59%) |
Jul 22, 2010 | 10.03 | 10.24 | 9.944 | 10.20 | 328,559 | +0.36(+3.62%) |
Jul 21, 2010 | 10.26 | 10.35 | 9.847 | 9.847 | 260,068 | -0.30(-3.00%) |
Jul 20, 2010 | 9.860 | 10.15 | 9.769 | 10.15 | 324,951 | +0.17(+1.75%) |
Jul 19, 2010 | 9.970 | 10.05 | 9.724 | 9.977 | 261,081 | +0.03(+0.26%) |
Jul 16, 2010 | 9.951 | 10.32 | 9.931 | 9.951 | 363,752 | -0.45(-4.30%) |
Jul 15, 2010 | 10.48 | 10.55 | 10.24 | 10.40 | 384,521 | -0.08(-0.74%) |
Jul 14, 2010 | 10.73 | 10.73 | 10.40 | 10.48 | 469,994 | -0.27(-2.47%) |
Jul 13, 2010 | 10.74 | 10.77 | 10.29 | 10.74 | 5,245 | +0.44(+4.24%) |
Jul 12, 2010 | 10.45 | 10.45 | 10.01 | 10.30 | 450,887 | -0.15(-1.46%) |
Jul 09, 2010 | 10.46 | 10.51 | 10.09 | 10.46 | 431,077 | +0.32(+3.20%) |
Jul 08, 2010 | 10.13 | 10.34 | 9.886 | 10.13 | 493,779 | -0.08(-0.82%) |
Jul 07, 2010 | 9.847 | 10.24 | 9.840 | 10.22 | 455,962 | +0.44(+4.51%) |
Jul 06, 2010 | 9.776 | 9.938 | 9.672 | 9.776 | 2,951 | +0.22(+2.31%) |
Jul 02, 2010 | 9.555 | 9.853 | 9.471 | 9.555 | 469,404 | -0.23(-2.38%) |
Jul 01, 2010 | 9.925 | 9.996 | 9.646 | 9.789 | 673,263 | -0.12(-1.24%) |
Jun 30, 2010 | 9.912 | 10.17 | 9.679 | 9.912 | 4,207 | +0.12(+1.19%) |
Jun 29, 2010 | 10.24 | 10.33 | 9.685 | 9.795 | 493,052 | -0.89(-8.36%) |
Jun 25, 2010 | 10.69 | 10.74 | 10.18 | 10.69 | 740,908 | +0.44(+4.30%) |
Jun 24, 2010 | 10.25 | 10.35 | 10.04 | 10.25 | 434,489 | +0.01(+0.13%) |
Jun 23, 2010 | 10.09 | 10.32 | 10.01 | 10.24 | 353,539 | +0.15(+1.48%) |
Jun 22, 2010 | 10.09 | 10.48 | 10.07 | 10.09 | 1,549 | -0.16(-1.52%) |
Jun 21, 2010 | 10.42 | 10.77 | 10.19 | 10.24 | 305,976 | -0.06(-0.57%) |
Jun 18, 2010 | 10.30 | 10.31 | 10.06 | 10.30 | 510,609 | +0.12(+1.14%) |
Jun 17, 2010 | 10.18 | 10.46 | 10.11 | 10.18 | 197,298 | -0.15(-1.44%) |
Jun 16, 2010 | 10.07 | 10.38 | 10.02 | 10.33 | 519,976 | +0.11(+1.08%) |
Jun 15, 2010 | 10.22 | 10.24 | 9.931 | 10.22 | 2,693 | +0.23(+2.33%) |
Jun 14, 2010 | 10.12 | 10.34 | 9.977 | 9.989 | 252,795 | -0.06(-0.64%) |
Jun 11, 2010 | 9.795 | 10.11 | 9.750 | 10.05 | 407,804 | +0.08(+0.78%) |
Jun 10, 2010 | 9.977 | 10.00 | 9.536 | 9.977 | 2,502 | +0.53(+5.62%) |
Jun 09, 2010 | 9.503 | 9.639 | 9.387 | 9.445 | 387,412 | +0.01(+0.07%) |
Jun 08, 2010 | 9.555 | 9.569 | 9.278 | 9.439 | 383,572 | -0.06(-0.68%) |
Jun 07, 2010 | 9.561 | 9.722 | 9.329 | 9.503 | 610,976 | +0.01(+0.14%) |
Jun 04, 2010 | 9.490 | 9.813 | 9.445 | 9.490 | 541,621 | -0.43(-4.29%) |
Jun 03, 2010 | 9.916 | 9.974 | 9.529 | 9.916 | 301 | +0.15(+1.58%) |
Jun 02, 2010 | 9.761 | 9.761 | 9.477 | 9.761 | 1,236,328 | +0.19(+2.02%) |