Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.67 | 10.81 | 10.65 | 10.69 | 14,225 | +0.16(+1.55%) |
Aug 30, 2010 | 10.42 | 10.56 | 10.42 | 10.53 | 7,958 | +0.09(+0.89%) |
Aug 27, 2010 | 10.42 | 10.45 | 10.19 | 10.43 | 16,730 | -0.02(-0.15%) |
Aug 26, 2010 | 10.37 | 10.45 | 10.23 | 10.45 | 23,879 | +0.24(+2.36%) |
Aug 25, 2010 | 10.21 | 10.22 | 10.19 | 10.21 | 4,151 | -0.01(-0.06%) |
Aug 24, 2010 | 10.22 | 10.26 | 10.10 | 10.21 | 6,192 | -0.09(-0.84%) |
Aug 23, 2010 | 10.42 | 10.42 | 10.30 | 10.30 | 1,415 | -0.16(-1.49%) |
Aug 20, 2010 | 10.41 | 10.64 | 10.41 | 10.46 | 2,189 | +0.02(+0.22%) |
Aug 19, 2010 | 10.69 | 10.69 | 10.43 | 10.43 | 14,144 | -0.62(-5.62%) |
Aug 18, 2010 | 10.71 | 11.19 | 10.71 | 11.06 | 25,152 | +0.30(+2.74%) |
Aug 17, 2010 | 10.29 | 11.09 | 10.29 | 10.76 | 28,697 | +0.50(+4.85%) |
Aug 16, 2010 | 10.12 | 10.45 | 10.12 | 10.26 | 1,995 | +0.04(+0.38%) |
Aug 13, 2010 | 10.06 | 10.37 | 10.06 | 10.22 | 12,319 | -0.07(-0.68%) |
Aug 12, 2010 | 10.15 | 10.39 | 10.02 | 10.29 | 4,587 | -0.12(-1.19%) |
Aug 11, 2010 | 10.49 | 10.50 | 10.15 | 10.42 | 12,555 | -0.11(-1.03%) |
Aug 10, 2010 | 10.53 | 10.64 | 10.41 | 10.53 | 15,583 | -0.19(-1.81%) |
Aug 09, 2010 | 10.46 | 10.81 | 10.45 | 10.72 | 12,273 | +0.26(+2.45%) |
Aug 06, 2010 | 10.58 | 10.58 | 10.34 | 10.46 | 17,168 | -0.20(-1.89%) |
Aug 05, 2010 | 10.40 | 10.78 | 10.32 | 10.67 | 27,458 | +0.26(+2.46%) |
Aug 04, 2010 | 10.22 | 10.45 | 10.22 | 10.41 | 18,060 | +0.30(+2.92%) |
Aug 03, 2010 | 10.20 | 10.25 | 10.02 | 10.12 | 13,913 | -0.09(-0.88%) |
Aug 02, 2010 | 10.22 | 10.29 | 10.07 | 10.21 | 13,986 | +0.10(+0.96%) |
Jul 30, 2010 | 10.02 | 10.38 | 9.835 | 10.11 | 9,023 | +0.28(+2.85%) |
Jul 29, 2010 | 10.32 | 10.32 | 9.759 | 9.828 | 12,534 | -0.17(-1.71%) |
Jul 28, 2010 | 9.971 | 10.15 | 9.781 | 9.999 | 8,123 | -0.26(-2.50%) |
Jul 27, 2010 | 9.944 | 10.29 | 9.944 | 10.26 | 16,801 | +0.62(+6.45%) |
Jul 26, 2010 | 9.478 | 9.835 | 9.439 | 9.633 | 10,877 | +0.17(+1.81%) |
Jul 23, 2010 | 9.463 | 9.703 | 9.354 | 9.463 | 13,915 | -0.03(-0.30%) |
Jul 22, 2010 | 9.097 | 9.517 | 9.097 | 9.491 | 6,580 | +0.42(+4.69%) |
Jul 21, 2010 | 9.292 | 9.330 | 9.066 | 9.066 | 13,637 | -0.18(-1.93%) |
Jul 20, 2010 | 9.198 | 9.307 | 9.074 | 9.245 | 8,162 | +0.02(+0.17%) |
Jul 19, 2010 | 9.027 | 9.245 | 8.942 | 9.229 | 10,002 | +0.20(+2.24%) |
Jul 16, 2010 | 9.198 | 9.198 | 8.934 | 9.027 | 5,559 | -0.10(-1.15%) |
Jul 15, 2010 | 9.015 | 9.167 | 9.015 | 9.132 | 2,143 | +0.07(+0.73%) |
Jul 14, 2010 | 9.035 | 9.222 | 8.996 | 9.066 | 25,157 | +0.08(+0.86%) |
Jul 13, 2010 | 8.841 | 9.136 | 8.841 | 8.989 | 15,406 | +0.15(+1.67%) |
Jul 12, 2010 | 8.857 | 9.090 | 8.825 | 8.841 | 12,208 | -0.05(-0.53%) |
Jul 09, 2010 | 8.973 | 8.996 | 8.888 | 8.888 | 14,742 | -0.16(-1.72%) |
Jul 08, 2010 | 8.935 | 9.051 | 8.935 | 9.043 | 4,723 | +0.11(+1.22%) |
Jul 07, 2010 | 8.763 | 9.105 | 8.732 | 8.934 | 11,831 | -0.07(-0.77%) |
Jul 06, 2010 | 9.020 | 9.315 | 9.003 | 9.003 | 13,028 | -0.07(-0.78%) |
Jul 02, 2010 | 9.323 | 9.323 | 9.074 | 9.074 | 8,029 | -0.17(-1.85%) |
Jul 01, 2010 | 9.455 | 9.455 | 9.245 | 9.245 | 20,191 | -0.68(-6.81%) |
Jun 30, 2010 | 10.03 | 10.14 | 9.835 | 9.921 | 28,544 | -0.72(-6.79%) |
Jun 29, 2010 | 10.84 | 10.86 | 10.33 | 10.64 | 38,172 | -0.76(-6.68%) |
Jun 25, 2010 | 11.17 | 11.50 | 11.17 | 11.40 | 5,345 | +0.10(+0.89%) |
Jun 24, 2010 | 11.37 | 11.57 | 11.20 | 11.30 | 10,285 | -0.40(-3.45%) |
Jun 23, 2010 | 11.80 | 11.85 | 11.44 | 11.71 | 5,026 | -0.02(-0.20%) |
Jun 22, 2010 | 12.02 | 12.38 | 11.73 | 11.73 | 19,267 | -0.19(-1.63%) |
Jun 21, 2010 | 11.85 | 12.12 | 11.65 | 11.93 | 33,982 | +0.17(+1.45%) |
Jun 18, 2010 | 11.50 | 11.84 | 11.50 | 11.75 | 12,086 | +0.28(+2.44%) |
Jun 17, 2010 | 11.52 | 11.56 | 11.09 | 11.47 | 11,328 | -0.13(-1.08%) |
Jun 16, 2010 | 11.26 | 11.78 | 11.23 | 11.60 | 22,568 | +0.72(+6.58%) |
Jun 15, 2010 | 10.92 | 10.99 | 10.75 | 10.88 | 6,918 | +0.04(+0.39%) |
Jun 14, 2010 | 10.95 | 11.19 | 10.73 | 10.84 | 19,037 | -0.08(-0.75%) |
Jun 11, 2010 | 10.55 | 10.93 | 10.41 | 10.92 | 26,833 | +0.04(+0.36%) |
Jun 10, 2010 | 10.61 | 10.88 | 10.56 | 10.88 | 7,111 | +0.75(+7.39%) |
Jun 09, 2010 | 10.09 | 10.33 | 9.944 | 10.14 | 22,668 | +0.51(+5.29%) |
Jun 08, 2010 | 9.451 | 9.633 | 9.400 | 9.626 | 10,814 | +0.07(+0.73%) |
Jun 07, 2010 | 9.750 | 9.750 | 9.501 | 9.556 | 11,152 | +0.15(+1.58%) |
Jun 04, 2010 | 9.517 | 9.618 | 9.393 | 9.407 | 11,799 | -0.13(-1.39%) |
Jun 03, 2010 | 9.711 | 9.828 | 9.261 | 9.540 | 4,944 | +0.01(+0.08%) |
Jun 02, 2010 | 9.439 | 9.602 | 9.365 | 9.532 | 5,277 | +0.29(+3.11%) |