Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.38 | 10.45 | 9.984 | 10.03 | 2,826,687 | -0.38(-3.65%) |
Aug 30, 2010 | 10.74 | 10.79 | 10.40 | 10.41 | 1,088,560 | -0.41(-3.75%) |
Aug 27, 2010 | 10.52 | 10.89 | 10.45 | 10.81 | 913,510 | +0.42(+4.07%) |
Aug 26, 2010 | 10.45 | 10.78 | 10.35 | 10.39 | 695,744 | -0.04(-0.41%) |
Aug 25, 2010 | 10.20 | 10.55 | 10.14 | 10.43 | 1,437,467 | +0.18(+1.77%) |
Aug 24, 2010 | 10.48 | 10.49 | 10.07 | 10.25 | 1,851,636 | -0.34(-3.18%) |
Aug 23, 2010 | 10.79 | 10.95 | 10.57 | 10.59 | 2,016,437 | -0.12(-1.15%) |
Aug 20, 2010 | 10.60 | 10.77 | 10.39 | 10.71 | 1,201,184 | +0.07(+0.70%) |
Aug 19, 2010 | 10.92 | 10.98 | 10.44 | 10.64 | 1,113,549 | -0.35(-3.22%) |
Aug 18, 2010 | 10.71 | 11.09 | 10.59 | 10.99 | 1,207,890 | +0.29(+2.74%) |
Aug 17, 2010 | 10.49 | 10.78 | 10.46 | 10.70 | 1,250,371 | +0.34(+3.25%) |
Aug 16, 2010 | 10.17 | 10.57 | 10.10 | 10.36 | 715,049 | +0.12(+1.21%) |
Aug 13, 2010 | 10.38 | 10.55 | 10.23 | 10.24 | 516,120 | -0.20(-1.87%) |
Aug 12, 2010 | 10.17 | 10.50 | 10.07 | 10.43 | 1,309,814 | +0.15(+1.43%) |
Aug 11, 2010 | 10.48 | 10.48 | 10.18 | 10.29 | 1,571,694 | -0.31(-2.96%) |
Aug 10, 2010 | 10.78 | 10.86 | 10.50 | 10.60 | 542,400 | -0.33(-3.05%) |
Aug 09, 2010 | 10.89 | 10.97 | 10.75 | 10.93 | 499,301 | +0.14(+1.31%) |
Aug 06, 2010 | 10.67 | 10.83 | 10.42 | 10.79 | 1,268,477 | +0.02(+0.19%) |
Aug 05, 2010 | 11.02 | 11.02 | 10.53 | 10.77 | 2,801,422 | -0.37(-3.35%) |
Aug 04, 2010 | 10.92 | 11.23 | 10.83 | 11.15 | 1,285,916 | +0.25(+2.27%) |
Aug 03, 2010 | 11.18 | 11.21 | 10.88 | 10.90 | 1,652,960 | -0.30(-2.72%) |
Aug 02, 2010 | 11.51 | 11.68 | 11.11 | 11.20 | 1,370,339 | -0.14(-1.22%) |
Jul 30, 2010 | 11.27 | 11.43 | 11.07 | 11.34 | 891,887 | -0.02(-0.18%) |
Jul 29, 2010 | 11.56 | 11.56 | 11.19 | 11.36 | 2,365,666 | -0.21(-1.79%) |
Jul 28, 2010 | 11.29 | 11.78 | 11.13 | 11.57 | 5,090,464 | +0.63(+5.79%) |
Jul 27, 2010 | 11.19 | 11.28 | 10.86 | 10.94 | 1,181,409 | -0.16(-1.45%) |
Jul 26, 2010 | 10.93 | 11.27 | 10.83 | 11.10 | 1,655,654 | +0.21(+1.90%) |
Jul 23, 2010 | 10.45 | 10.92 | 10.45 | 10.89 | 892,259 | +0.38(+3.61%) |
Jul 22, 2010 | 10.30 | 10.53 | 10.30 | 10.51 | 1,512,724 | +0.35(+3.42%) |
Jul 21, 2010 | 10.59 | 10.60 | 10.09 | 10.16 | 769,594 | -0.37(-3.50%) |
Jul 20, 2010 | 10.33 | 10.56 | 10.21 | 10.53 | 571,645 | +0.08(+0.74%) |
Jul 19, 2010 | 10.31 | 10.50 | 10.23 | 10.45 | 729,647 | +0.14(+1.39%) |
Jul 16, 2010 | 10.29 | 10.38 | 10.24 | 10.31 | 930,679 | -0.07(-0.69%) |
Jul 15, 2010 | 10.62 | 10.67 | 10.26 | 10.38 | 544,886 | -0.26(-2.41%) |
Jul 14, 2010 | 10.50 | 10.74 | 10.48 | 10.64 | 585,583 | +0.08(+0.76%) |
Jul 13, 2010 | 10.42 | 10.59 | 10.28 | 10.56 | 800,449 | +0.27(+2.63%) |
Jul 12, 2010 | 10.33 | 10.52 | 10.19 | 10.29 | 457,439 | -0.04(-0.36%) |
Jul 09, 2010 | 10.20 | 10.35 | 10.14 | 10.32 | 354,979 | +0.09(+0.87%) |
Jul 08, 2010 | 10.21 | 10.29 | 10.12 | 10.23 | 523,164 | +0.12(+1.22%) |
Jul 07, 2010 | 9.771 | 10.13 | 9.705 | 10.11 | 702,853 | +0.39(+4.02%) |
Jul 06, 2010 | 10.17 | 10.33 | 9.688 | 9.719 | 1,286,632 | -0.33(-3.26%) |
Jul 02, 2010 | 10.06 | 10.10 | 9.912 | 10.05 | 1,015,536 | +0.03(+0.32%) |
Jul 01, 2010 | 10.11 | 10.21 | 9.696 | 10.02 | 1,287,505 | -0.09(-0.91%) |
Jun 30, 2010 | 10.15 | 10.31 | 10.06 | 10.11 | 785,920 | -0.02(-0.17%) |
Jun 29, 2010 | 10.04 | 10.27 | 10.01 | 10.12 | 1,247,493 | +0.13(+1.27%) |
Jun 25, 2010 | 10.03 | 10.19 | 9.955 | 9.998 | 3,782,422 | +0.03(+0.29%) |
Jun 24, 2010 | 10.04 | 10.14 | 9.915 | 9.969 | 576,617 | -0.09(-0.94%) |
Jun 23, 2010 | 9.883 | 10.22 | 9.869 | 10.06 | 725,142 | +0.15(+1.51%) |
Jun 22, 2010 | 10.65 | 10.71 | 9.880 | 9.915 | 1,368,868 | -0.68(-6.41%) |
Jun 21, 2010 | 10.76 | 10.81 | 10.54 | 10.59 | 785,975 | -0.09(-0.81%) |
Jun 18, 2010 | 10.56 | 10.73 | 10.40 | 10.68 | 1,047,472 | +0.20(+1.92%) |
Jun 17, 2010 | 10.61 | 10.63 | 10.29 | 10.48 | 436,193 | -0.09(-0.84%) |
Jun 16, 2010 | 10.58 | 10.70 | 10.46 | 10.57 | 521,527 | -0.11(-1.02%) |
Jun 15, 2010 | 10.67 | 10.71 | 10.45 | 10.68 | 1,077,323 | +0.13(+1.23%) |
Jun 14, 2010 | 10.46 | 10.70 | 10.44 | 10.55 | 679,153 | +0.19(+1.80%) |
Jun 11, 2010 | 10.09 | 10.36 | 9.981 | 10.36 | 507,300 | +0.21(+2.07%) |
Jun 10, 2010 | 9.929 | 10.17 | 9.886 | 10.15 | 756,563 | +0.40(+4.07%) |
Jun 09, 2010 | 9.466 | 9.923 | 9.354 | 9.754 | 2,250,962 | +0.38(+4.02%) |
Jun 08, 2010 | 9.452 | 9.475 | 9.069 | 9.377 | 1,933,641 | -0.07(-0.79%) |
Jun 07, 2010 | 9.952 | 9.990 | 9.429 | 9.452 | 1,190,292 | -0.49(-4.93%) |
Jun 04, 2010 | 10.45 | 10.48 | 9.923 | 9.942 | 910,049 | -0.64(-6.02%) |
Jun 03, 2010 | 10.31 | 10.59 | 10.31 | 10.58 | 956,889 | +0.27(+2.62%) |
Jun 02, 2010 | 10.05 | 10.37 | 9.987 | 10.31 | 963,613 | +0.28(+2.78%) |