Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.73 | 11.36 | 10.61 | 11.22 | 172,542 | +0.43(+3.94%) |
Aug 30, 2010 | 11.30 | 11.52 | 10.79 | 10.79 | 127,762 | -0.58(-5.09%) |
Aug 27, 2010 | 10.95 | 11.37 | 10.74 | 11.37 | 56,586 | +0.58(+5.41%) |
Aug 26, 2010 | 10.97 | 11.50 | 10.73 | 10.79 | 161,352 | -0.16(-1.48%) |
Aug 25, 2010 | 10.46 | 10.96 | 10.46 | 10.95 | 50,819 | +0.42(+4.00%) |
Aug 24, 2010 | 10.44 | 10.69 | 10.07 | 10.53 | 61,898 | +0.00(+0.00%) |
Aug 23, 2010 | 11.02 | 11.26 | 10.45 | 10.53 | 65,669 | -0.42(-3.80%) |
Aug 20, 2010 | 11.03 | 11.25 | 10.61 | 10.95 | 85,582 | -0.15(-1.38%) |
Aug 19, 2010 | 11.68 | 11.72 | 11.10 | 11.10 | 66,198 | -0.66(-5.58%) |
Aug 18, 2010 | 11.44 | 11.80 | 11.29 | 11.75 | 91,030 | +0.28(+2.42%) |
Aug 17, 2010 | 11.13 | 11.48 | 11.13 | 11.48 | 115,500 | +0.48(+4.35%) |
Aug 16, 2010 | 10.54 | 11.03 | 10.42 | 11.00 | 49,496 | +0.38(+3.56%) |
Aug 13, 2010 | 10.83 | 10.89 | 10.56 | 10.62 | 82,227 | -0.23(-2.16%) |
Aug 12, 2010 | 10.97 | 11.17 | 10.74 | 10.85 | 48,421 | -0.32(-2.83%) |
Aug 11, 2010 | 11.30 | 11.51 | 11.04 | 11.17 | 138,645 | -0.37(-3.23%) |
Aug 10, 2010 | 11.77 | 11.88 | 11.31 | 11.54 | 165,230 | -0.37(-3.13%) |
Aug 09, 2010 | 11.51 | 11.94 | 11.30 | 11.92 | 105,085 | +0.51(+4.44%) |
Aug 06, 2010 | 11.21 | 11.56 | 11.06 | 11.41 | 73,679 | +0.09(+0.80%) |
Aug 05, 2010 | 11.40 | 11.54 | 11.29 | 11.32 | 56,810 | -0.17(-1.50%) |
Aug 04, 2010 | 11.30 | 11.51 | 11.20 | 11.49 | 78,880 | +0.27(+2.39%) |
Aug 03, 2010 | 11.24 | 11.43 | 11.05 | 11.22 | 60,909 | -0.02(-0.21%) |
Aug 02, 2010 | 11.24 | 11.44 | 11.15 | 11.25 | 80,477 | +0.08(+0.73%) |
Jul 30, 2010 | 10.79 | 11.23 | 10.79 | 11.17 | 71,892 | +0.26(+2.37%) |
Jul 29, 2010 | 10.68 | 11.00 | 10.60 | 10.91 | 110,899 | +0.33(+3.12%) |
Jul 28, 2010 | 10.77 | 11.11 | 10.48 | 10.58 | 98,455 | -0.17(-1.56%) |
Jul 27, 2010 | 11.05 | 11.31 | 10.45 | 10.74 | 159,634 | -0.17(-1.58%) |
Jul 26, 2010 | 10.46 | 10.92 | 10.22 | 10.92 | 106,047 | +0.56(+5.45%) |
Jul 23, 2010 | 9.759 | 10.36 | 9.706 | 10.35 | 70,667 | +0.53(+5.36%) |
Jul 22, 2010 | 9.496 | 9.850 | 9.419 | 9.826 | 61,699 | +0.46(+4.96%) |
Jul 21, 2010 | 9.807 | 9.845 | 9.343 | 9.362 | 63,386 | -0.35(-3.64%) |
Jul 20, 2010 | 9.233 | 9.730 | 8.845 | 9.716 | 79,309 | +0.37(+3.94%) |
Jul 19, 2010 | 9.180 | 9.357 | 9.080 | 9.348 | 68,502 | +0.17(+1.88%) |
Jul 16, 2010 | 9.745 | 9.812 | 9.056 | 9.175 | 70,793 | -0.66(-6.67%) |
Jul 15, 2010 | 9.835 | 9.974 | 9.453 | 9.831 | 66,700 | +0.03(+0.34%) |
Jul 14, 2010 | 9.769 | 9.826 | 9.496 | 9.797 | 75,419 | -0.03(-0.34%) |
Jul 13, 2010 | 9.577 | 9.859 | 9.247 | 9.831 | 194,176 | +0.43(+4.58%) |
Jul 12, 2010 | 9.448 | 9.702 | 9.151 | 9.400 | 284,428 | -0.12(-1.26%) |
Jul 09, 2010 | 8.989 | 9.529 | 8.989 | 9.520 | 43,281 | +0.49(+5.40%) |
Jul 08, 2010 | 9.008 | 9.108 | 8.836 | 9.032 | 140,030 | +0.12(+1.34%) |
Jul 07, 2010 | 8.630 | 8.922 | 8.568 | 8.912 | 103,925 | +0.28(+3.27%) |
Jul 06, 2010 | 9.769 | 9.769 | 8.534 | 8.630 | 136,272 | -0.96(-10.03%) |
Jul 02, 2010 | 9.859 | 9.888 | 9.419 | 9.592 | 55,838 | -0.16(-1.62%) |
Jul 01, 2010 | 9.716 | 9.879 | 9.266 | 9.749 | 57,048 | +0.02(+0.25%) |
Jun 30, 2010 | 9.749 | 10.13 | 9.716 | 9.725 | 78,853 | +0.00(+0.05%) |
Jun 29, 2010 | 10.20 | 10.20 | 9.711 | 9.721 | 60,326 | -0.40(-3.92%) |
Jun 25, 2010 | 10.40 | 10.55 | 10.05 | 10.12 | 1,080,708 | -0.22(-2.13%) |
Jun 24, 2010 | 10.33 | 10.74 | 10.29 | 10.34 | 39,957 | -0.07(-0.69%) |
Jun 23, 2010 | 10.63 | 10.76 | 10.37 | 10.41 | 50,340 | -0.25(-2.38%) |
Jun 22, 2010 | 10.95 | 11.35 | 10.57 | 10.66 | 72,053 | -0.20(-1.85%) |
Jun 21, 2010 | 11.38 | 11.60 | 10.82 | 10.86 | 47,570 | -0.37(-3.32%) |
Jun 18, 2010 | 11.06 | 11.27 | 10.79 | 11.24 | 101,781 | +0.26(+2.40%) |
Jun 17, 2010 | 10.95 | 11.16 | 10.74 | 10.97 | 56,758 | +0.12(+1.15%) |
Jun 16, 2010 | 10.94 | 11.12 | 10.81 | 10.85 | 63,002 | -0.14(-1.31%) |
Jun 15, 2010 | 10.72 | 11.03 | 10.56 | 10.99 | 80,051 | +0.39(+3.70%) |
Jun 14, 2010 | 10.62 | 10.91 | 10.27 | 10.60 | 108,037 | +0.08(+0.73%) |
Jun 11, 2010 | 9.864 | 10.52 | 9.687 | 10.52 | 84,060 | +0.57(+5.74%) |
Jun 10, 2010 | 9.419 | 10.19 | 9.419 | 9.953 | 144,431 | +0.65(+7.02%) |
Jun 09, 2010 | 9.501 | 9.960 | 9.180 | 9.300 | 147,566 | -0.15(-1.62%) |
Jun 08, 2010 | 10.29 | 10.29 | 9.401 | 9.453 | 93,429 | -0.43(-4.36%) |
Jun 07, 2010 | 10.07 | 10.51 | 9.864 | 9.883 | 81,033 | -0.19(-1.85%) |
Jun 04, 2010 | 10.80 | 10.90 | 10.01 | 10.07 | 90,037 | -0.90(-8.20%) |
Jun 03, 2010 | 10.77 | 11.02 | 10.62 | 10.97 | 58,252 | +0.14(+1.28%) |
Jun 02, 2010 | 10.52 | 10.84 | 10.24 | 10.83 | 83,458 | +0.30(+2.82%) |