Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.689 | 9.968 | 9.668 | 9.775 | 3,102,620 | +0.06(+0.66%) |
Aug 30, 2010 | 9.861 | 9.925 | 9.661 | 9.711 | 2,764,432 | -0.18(-1.83%) |
Aug 27, 2010 | 9.639 | 9.911 | 9.496 | 9.891 | 3,354,264 | +0.35(+3.69%) |
Aug 26, 2010 | 9.868 | 9.975 | 9.511 | 9.539 | 3,540,045 | -0.31(-3.12%) |
Aug 25, 2010 | 9.632 | 9.875 | 9.439 | 9.847 | 4,441,741 | +0.14(+1.40%) |
Aug 24, 2010 | 9.811 | 9.925 | 9.696 | 9.711 | 3,413,269 | -0.28(-2.79%) |
Aug 23, 2010 | 10.33 | 10.33 | 9.990 | 9.990 | 2,921,453 | -0.26(-2.58%) |
Aug 20, 2010 | 10.19 | 10.29 | 10.10 | 10.25 | 3,763,081 | -0.08(-0.76%) |
Aug 19, 2010 | 10.37 | 10.65 | 10.17 | 10.33 | 4,558,007 | -0.12(-1.16%) |
Aug 18, 2010 | 10.25 | 10.60 | 10.15 | 10.45 | 4,384,408 | +0.20(+1.95%) |
Aug 17, 2010 | 10.13 | 10.43 | 10.03 | 10.25 | 4,004,595 | +0.29(+2.94%) |
Aug 16, 2010 | 9.768 | 10.08 | 9.754 | 9.961 | 3,020,770 | +0.17(+1.75%) |
Aug 13, 2010 | 9.947 | 9.954 | 9.761 | 9.789 | 2,394,535 | -0.08(-0.80%) |
Aug 12, 2010 | 9.739 | 9.990 | 9.654 | 9.868 | 3,698,589 | -0.03(-0.29%) |
Aug 11, 2010 | 10.28 | 10.29 | 9.875 | 9.897 | 4,376,116 | -0.65(-6.17%) |
Aug 10, 2010 | 10.58 | 10.65 | 10.35 | 10.55 | 3,283,730 | -0.22(-2.06%) |
Aug 09, 2010 | 10.78 | 10.86 | 10.60 | 10.77 | 2,816,722 | +0.05(+0.47%) |
Aug 06, 2010 | 10.56 | 10.88 | 10.53 | 10.72 | 3,575,250 | +0.04(+0.34%) |
Aug 05, 2010 | 10.65 | 10.77 | 10.63 | 10.68 | 2,880,793 | -0.09(-0.80%) |
Aug 04, 2010 | 10.45 | 10.79 | 10.45 | 10.77 | 4,254,675 | +0.35(+3.36%) |
Aug 03, 2010 | 10.46 | 10.64 | 10.40 | 10.42 | 3,178,802 | -0.11(-1.02%) |
Aug 02, 2010 | 10.42 | 10.65 | 10.40 | 10.53 | 3,780,454 | +0.29(+2.79%) |
Jul 30, 2010 | 10.12 | 10.32 | 10.06 | 10.24 | 3,973,085 | -0.04(-0.42%) |
Jul 29, 2010 | 10.32 | 10.53 | 10.10 | 10.28 | 4,336,337 | +0.04(+0.35%) |
Jul 28, 2010 | 10.22 | 10.35 | 10.13 | 10.25 | 5,009,926 | +0.04(+0.35%) |
Jul 27, 2010 | 10.79 | 10.80 | 10.19 | 10.21 | 8,702,397 | -0.51(-4.74%) |
Jul 26, 2010 | 10.63 | 10.89 | 10.52 | 10.72 | 8,952,020 | +0.09(+0.81%) |
Jul 23, 2010 | 10.39 | 10.72 | 10.35 | 10.63 | 11,069,631 | +0.18(+1.71%) |
Jul 22, 2010 | 10.23 | 10.50 | 10.21 | 10.45 | 6,371,394 | +0.36(+3.61%) |
Jul 21, 2010 | 10.30 | 10.53 | 10.04 | 10.09 | 11,851,546 | -0.11(-1.12%) |
Jul 20, 2010 | 9.825 | 10.26 | 9.797 | 10.20 | 13,500,819 | +0.19(+1.93%) |
Jul 19, 2010 | 10.17 | 10.30 | 9.947 | 10.01 | 6,240,137 | -0.15(-1.48%) |
Jul 16, 2010 | 10.42 | 10.51 | 10.10 | 10.16 | 3,138,737 | -0.31(-3.00%) |
Jul 15, 2010 | 10.48 | 10.51 | 10.28 | 10.48 | 3,568,609 | -0.04(-0.34%) |
Jul 14, 2010 | 10.58 | 10.71 | 10.41 | 10.51 | 5,187,284 | -0.10(-0.94%) |
Jul 13, 2010 | 10.58 | 10.73 | 10.50 | 10.61 | 6,428,237 | +0.21(+2.06%) |
Jul 12, 2010 | 10.54 | 10.54 | 10.25 | 10.40 | 6,702,473 | -0.19(-1.76%) |
Jul 09, 2010 | 10.30 | 10.67 | 10.27 | 10.58 | 5,804,700 | +0.23(+2.21%) |
Jul 08, 2010 | 10.13 | 10.38 | 9.854 | 10.35 | 7,940,632 | +0.30(+2.99%) |
Jul 07, 2010 | 9.654 | 10.05 | 9.582 | 10.05 | 6,980,032 | +0.42(+4.38%) |
Jul 06, 2010 | 9.525 | 9.886 | 9.525 | 9.632 | 8,131,406 | +0.31(+3.38%) |
Jul 02, 2010 | 9.432 | 9.546 | 9.271 | 9.317 | 6,406,639 | -0.08(-0.84%) |
Jul 01, 2010 | 9.482 | 9.603 | 9.217 | 9.396 | 8,669,098 | -0.04(-0.38%) |
Jun 30, 2010 | 9.482 | 9.725 | 9.382 | 9.432 | 5,796,096 | -0.04(-0.38%) |
Jun 29, 2010 | 9.725 | 9.768 | 9.418 | 9.468 | 9,595,243 | -0.55(-5.46%) |
Jun 25, 2010 | 9.872 | 10.06 | 9.730 | 10.01 | 4,704,944 | +0.16(+1.59%) |
Jun 24, 2010 | 9.979 | 9.993 | 9.801 | 9.858 | 8,117,997 | -0.18(-1.77%) |
Jun 23, 2010 | 9.865 | 10.14 | 9.588 | 10.04 | 8,508,443 | +0.19(+1.95%) |
Jun 22, 2010 | 10.03 | 10.19 | 9.801 | 9.844 | 5,358,368 | -0.19(-1.91%) |
Jun 21, 2010 | 10.28 | 10.41 | 9.951 | 10.04 | 9,438,659 | +0.10(+1.00%) |
Jun 18, 2010 | 9.823 | 9.972 | 9.766 | 9.936 | 5,893,931 | +0.07(+0.72%) |
Jun 17, 2010 | 9.915 | 10.05 | 9.730 | 9.865 | 9,608,469 | -0.24(-2.39%) |
Jun 16, 2010 | 10.35 | 10.38 | 10.06 | 10.11 | 8,143,574 | -0.37(-3.53%) |
Jun 15, 2010 | 10.27 | 10.54 | 10.04 | 10.48 | 8,396,221 | +0.25(+2.43%) |
Jun 14, 2010 | 10.32 | 10.46 | 10.20 | 10.23 | 3,971,267 | +0.07(+0.70%) |
Jun 11, 2010 | 9.908 | 10.18 | 9.872 | 10.16 | 5,642,333 | +0.07(+0.70%) |
Jun 10, 2010 | 10.04 | 10.10 | 9.908 | 10.09 | 9,079,123 | +0.30(+3.05%) |
Jun 09, 2010 | 10.01 | 10.20 | 9.755 | 9.787 | 6,562,409 | -0.05(-0.51%) |
Jun 08, 2010 | 10.07 | 10.23 | 9.616 | 9.837 | 10,901,095 | -0.21(-2.12%) |
Jun 07, 2010 | 10.14 | 10.27 | 9.687 | 10.05 | 15,683,918 | -0.06(-0.55%) |
Jun 04, 2010 | 10.19 | 10.50 | 9.944 | 10.11 | 13,765,010 | -0.44(-4.20%) |
Jun 03, 2010 | 10.54 | 10.63 | 10.31 | 10.55 | 11,488,799 | +0.08(+0.75%) |
Jun 02, 2010 | 10.02 | 10.53 | 9.958 | 10.47 | 7,727,341 | +0.61(+6.21%) |