Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.06 | 10.11 | 9.929 | 10.06 | 288,936 | -0.03(-0.25%) |
Aug 30, 2010 | 10.11 | 10.26 | 10.06 | 10.09 | 265,023 | -0.10(-0.95%) |
Aug 27, 2010 | 10.23 | 10.27 | 10.08 | 10.18 | 495,951 | +0.05(+0.50%) |
Aug 26, 2010 | 10.13 | 10.22 | 10.11 | 10.13 | 238,206 | +0.02(+0.21%) |
Aug 25, 2010 | 9.937 | 10.15 | 9.937 | 10.11 | 224,435 | +0.12(+1.18%) |
Aug 24, 2010 | 9.929 | 10.10 | 9.802 | 9.992 | 254,149 | +0.00(+0.00%) |
Aug 23, 2010 | 10.17 | 10.19 | 9.984 | 9.992 | 154,747 | -0.14(-1.34%) |
Aug 20, 2010 | 9.988 | 10.16 | 9.937 | 10.13 | 421,465 | +0.09(+0.93%) |
Aug 19, 2010 | 10.09 | 10.16 | 9.975 | 10.03 | 329,592 | -0.10(-0.96%) |
Aug 18, 2010 | 10.16 | 10.24 | 10.03 | 10.13 | 320,344 | -0.01(-0.08%) |
Aug 17, 2010 | 10.16 | 10.26 | 10.10 | 10.14 | 313,367 | +0.08(+0.84%) |
Aug 16, 2010 | 9.996 | 10.11 | 9.954 | 10.06 | 326,841 | +0.05(+0.46%) |
Aug 13, 2010 | 10.07 | 10.11 | 9.992 | 10.01 | 274,429 | -0.11(-1.04%) |
Aug 12, 2010 | 10.05 | 10.14 | 10.01 | 10.11 | 573,214 | -0.00(-0.04%) |
Aug 11, 2010 | 10.12 | 10.15 | 10.07 | 10.12 | 624,026 | -0.08(-0.75%) |
Aug 10, 2010 | 10.26 | 10.30 | 10.15 | 10.19 | 293,492 | -0.12(-1.15%) |
Aug 09, 2010 | 10.26 | 10.37 | 10.26 | 10.31 | 262,507 | +0.15(+1.45%) |
Aug 06, 2010 | 10.08 | 10.20 | 10.06 | 10.17 | 452,770 | +0.02(+0.21%) |
Aug 05, 2010 | 10.13 | 10.22 | 10.08 | 10.14 | 492,197 | -0.04(-0.37%) |
Aug 04, 2010 | 10.57 | 10.60 | 10.12 | 10.18 | 1,066,716 | -0.38(-3.60%) |
Aug 03, 2010 | 10.71 | 10.76 | 10.53 | 10.56 | 416,878 | -0.21(-1.96%) |
Aug 02, 2010 | 10.80 | 10.81 | 10.55 | 10.77 | 465,392 | +0.07(+0.67%) |
Jul 30, 2010 | 10.58 | 10.83 | 10.52 | 10.70 | 328,359 | -0.08(-0.74%) |
Jul 29, 2010 | 10.98 | 11.05 | 10.60 | 10.78 | 238,102 | -0.10(-0.89%) |
Jul 28, 2010 | 11.01 | 11.06 | 10.81 | 10.88 | 252,545 | -0.15(-1.34%) |
Jul 27, 2010 | 11.04 | 11.14 | 10.97 | 11.03 | 264,748 | +0.02(+0.15%) |
Jul 26, 2010 | 11.01 | 11.03 | 10.88 | 11.01 | 271,915 | +0.05(+0.50%) |
Jul 23, 2010 | 10.71 | 11.06 | 10.66 | 10.96 | 368,236 | +0.18(+1.69%) |
Jul 22, 2010 | 10.46 | 10.79 | 10.46 | 10.77 | 402,653 | +0.45(+4.34%) |
Jul 21, 2010 | 10.57 | 10.57 | 10.31 | 10.33 | 267,875 | -0.16(-1.53%) |
Jul 20, 2010 | 10.15 | 10.50 | 10.15 | 10.49 | 300,938 | +0.22(+2.14%) |
Jul 19, 2010 | 10.37 | 10.44 | 10.16 | 10.27 | 415,008 | -0.11(-1.02%) |
Jul 16, 2010 | 10.62 | 10.71 | 10.36 | 10.37 | 224,443 | -0.32(-3.00%) |
Jul 15, 2010 | 10.68 | 10.73 | 10.52 | 10.69 | 168,700 | -0.01(-0.12%) |
Jul 14, 2010 | 10.71 | 10.81 | 10.60 | 10.71 | 283,790 | -0.07(-0.67%) |
Jul 13, 2010 | 10.56 | 10.85 | 10.56 | 10.78 | 430,580 | +0.37(+3.53%) |
Jul 12, 2010 | 10.50 | 10.63 | 10.35 | 10.41 | 260,247 | -0.09(-0.88%) |
Jul 09, 2010 | 10.29 | 10.52 | 10.27 | 10.50 | 469,217 | +0.26(+2.56%) |
Jul 08, 2010 | 9.950 | 10.30 | 9.950 | 10.24 | 679,821 | +0.36(+3.68%) |
Jul 07, 2010 | 9.675 | 9.895 | 9.510 | 9.878 | 297,875 | +0.25(+2.63%) |
Jul 06, 2010 | 9.916 | 10.03 | 9.582 | 9.624 | 474,282 | -0.20(-2.02%) |
Jul 02, 2010 | 9.815 | 9.878 | 9.633 | 9.823 | 255,539 | +0.08(+0.82%) |
Jul 01, 2010 | 9.755 | 9.836 | 9.570 | 9.743 | 288,486 | -0.03(-0.26%) |
Jun 30, 2010 | 9.764 | 9.946 | 9.730 | 9.768 | 304,481 | -0.03(-0.26%) |
Jun 29, 2010 | 9.967 | 10.03 | 9.743 | 9.793 | 451,603 | -0.52(-5.00%) |
Jun 25, 2010 | 10.25 | 10.41 | 10.14 | 10.31 | 766,608 | +0.12(+1.16%) |
Jun 24, 2010 | 10.31 | 10.35 | 10.17 | 10.19 | 172,359 | -0.19(-1.83%) |
Jun 23, 2010 | 10.34 | 10.46 | 10.20 | 10.38 | 187,789 | +0.05(+0.49%) |
Jun 22, 2010 | 10.60 | 10.81 | 10.30 | 10.33 | 293,793 | -0.21(-2.00%) |
Jun 21, 2010 | 10.60 | 10.60 | 10.42 | 10.54 | 427,425 | +0.06(+0.60%) |
Jun 18, 2010 | 10.46 | 10.51 | 10.14 | 10.48 | 539,677 | +0.02(+0.16%) |
Jun 17, 2010 | 10.48 | 10.51 | 10.34 | 10.46 | 304,571 | +0.03(+0.24%) |
Jun 16, 2010 | 10.38 | 10.57 | 10.28 | 10.44 | 221,311 | -0.02(-0.20%) |
Jun 15, 2010 | 10.44 | 10.52 | 10.36 | 10.46 | 259,023 | +0.06(+0.57%) |
Jun 14, 2010 | 10.42 | 10.53 | 10.36 | 10.40 | 197,640 | +0.01(+0.12%) |
Jun 11, 2010 | 10.06 | 10.40 | 10.03 | 10.38 | 318,882 | +0.24(+2.42%) |
Jun 10, 2010 | 10.04 | 10.15 | 9.886 | 10.14 | 515,466 | +0.24(+2.43%) |
Jun 09, 2010 | 10.05 | 10.05 | 9.840 | 9.899 | 619,385 | -0.08(-0.76%) |
Jun 08, 2010 | 9.962 | 10.05 | 9.747 | 9.975 | 513,111 | +0.01(+0.13%) |
Jun 07, 2010 | 10.35 | 10.38 | 9.950 | 9.962 | 458,760 | -0.36(-3.52%) |
Jun 04, 2010 | 10.40 | 10.52 | 10.30 | 10.33 | 412,532 | -0.30(-2.78%) |
Jun 03, 2010 | 10.65 | 10.68 | 10.47 | 10.62 | 586,748 | +0.07(+0.64%) |
Jun 02, 2010 | 10.39 | 10.56 | 10.31 | 10.55 | 823,297 | +0.16(+1.54%) |