Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.19 | 10.39 | 10.11 | 10.21 | 166,172 | +0.01(+0.09%) |
Aug 30, 2010 | 10.45 | 10.45 | 10.19 | 10.20 | 166,707 | -0.25(-2.40%) |
Aug 27, 2010 | 10.45 | 10.47 | 10.14 | 10.45 | 310,253 | +0.17(+1.63%) |
Aug 26, 2010 | 10.37 | 10.43 | 10.20 | 10.29 | 1,586,444 | -0.07(-0.72%) |
Aug 25, 2010 | 9.999 | 10.41 | 9.990 | 10.36 | 691,626 | +0.31(+3.05%) |
Aug 24, 2010 | 9.925 | 10.18 | 9.758 | 10.06 | 613,334 | +0.02(+0.19%) |
Aug 23, 2010 | 10.29 | 10.32 | 10.04 | 10.04 | 496,077 | -0.18(-1.73%) |
Aug 20, 2010 | 10.26 | 10.28 | 10.09 | 10.21 | 281,490 | -0.06(-0.54%) |
Aug 19, 2010 | 10.56 | 10.57 | 10.25 | 10.27 | 162,600 | -0.36(-3.41%) |
Aug 18, 2010 | 10.44 | 10.70 | 10.36 | 10.63 | 303,321 | +0.20(+1.96%) |
Aug 17, 2010 | 10.23 | 10.50 | 10.21 | 10.43 | 540,547 | +0.30(+2.94%) |
Aug 16, 2010 | 10.06 | 10.24 | 10.05 | 10.13 | 475,261 | -0.02(-0.18%) |
Aug 13, 2010 | 10.15 | 10.28 | 10.14 | 10.15 | 526,514 | -0.06(-0.55%) |
Aug 12, 2010 | 10.24 | 10.34 | 10.09 | 10.20 | 326,652 | -0.16(-1.52%) |
Aug 11, 2010 | 10.45 | 10.54 | 10.36 | 10.36 | 486,049 | -0.39(-3.63%) |
Aug 10, 2010 | 10.92 | 10.96 | 10.71 | 10.75 | 271,659 | -0.29(-2.61%) |
Aug 09, 2010 | 10.76 | 11.08 | 10.72 | 11.04 | 190,198 | +0.31(+2.86%) |
Aug 06, 2010 | 10.73 | 10.74 | 10.55 | 10.73 | 175,399 | +0.02(+0.17%) |
Aug 05, 2010 | 10.78 | 10.81 | 10.68 | 10.71 | 134,979 | -0.12(-1.11%) |
Aug 04, 2010 | 10.86 | 11.01 | 10.83 | 10.84 | 332,543 | -0.04(-0.34%) |
Aug 03, 2010 | 11.08 | 11.08 | 10.82 | 10.87 | 359,607 | -0.24(-2.17%) |
Aug 02, 2010 | 11.05 | 11.18 | 10.88 | 11.11 | 215,349 | +0.27(+2.49%) |
Jul 30, 2010 | 10.85 | 10.96 | 10.59 | 10.85 | 201,543 | +0.06(+0.52%) |
Jul 29, 2010 | 10.77 | 10.90 | 10.54 | 10.79 | 444,399 | +0.09(+0.87%) |
Jul 28, 2010 | 10.97 | 11.07 | 10.59 | 10.70 | 292,375 | -0.33(-2.95%) |
Jul 27, 2010 | 11.29 | 11.37 | 11.02 | 11.02 | 724,288 | -0.23(-2.07%) |
Jul 26, 2010 | 10.95 | 11.28 | 10.91 | 11.25 | 733,292 | +0.29(+2.63%) |
Jul 23, 2010 | 10.62 | 10.97 | 10.58 | 10.97 | 447,037 | +0.26(+2.43%) |
Jul 22, 2010 | 10.47 | 10.77 | 10.47 | 10.71 | 701,852 | +0.34(+3.32%) |
Jul 21, 2010 | 10.73 | 10.75 | 10.32 | 10.36 | 631,584 | -0.22(-2.11%) |
Jul 20, 2010 | 9.990 | 10.60 | 9.990 | 10.58 | 441,524 | +0.41(+4.02%) |
Jul 19, 2010 | 10.27 | 10.36 | 10.10 | 10.18 | 304,600 | -0.08(-0.81%) |
Jul 16, 2010 | 10.26 | 10.81 | 10.26 | 10.26 | 522,438 | -0.52(-4.83%) |
Jul 15, 2010 | 10.84 | 10.84 | 10.54 | 10.78 | 412,412 | -0.01(-0.09%) |
Jul 14, 2010 | 11.00 | 11.00 | 10.70 | 10.79 | 337,334 | -0.21(-1.94%) |
Jul 13, 2010 | 10.71 | 11.05 | 10.70 | 11.00 | 223,884 | +0.33(+3.09%) |
Jul 12, 2010 | 10.69 | 10.75 | 10.52 | 10.67 | 365,391 | -0.05(-0.48%) |
Jul 09, 2010 | 10.72 | 10.74 | 10.46 | 10.72 | 229,991 | +0.20(+1.94%) |
Jul 08, 2010 | 10.59 | 10.72 | 10.32 | 10.52 | 182,874 | +0.00(+0.00%) |
Jul 07, 2010 | 10.17 | 10.53 | 10.16 | 10.52 | 478,691 | +0.34(+3.38%) |
Jul 06, 2010 | 10.33 | 10.48 | 10.07 | 10.18 | 491,843 | -0.04(-0.36%) |
Jul 02, 2010 | 10.21 | 10.41 | 10.11 | 10.21 | 264,346 | -0.14(-1.35%) |
Jul 01, 2010 | 10.41 | 10.45 | 10.11 | 10.35 | 974,180 | -0.08(-0.80%) |
Jun 30, 2010 | 10.50 | 10.68 | 10.42 | 10.44 | 430 | -0.13(-1.23%) |
Jun 29, 2010 | 10.74 | 10.78 | 10.46 | 10.57 | 645 | -0.43(-3.89%) |
Jun 25, 2010 | 10.99 | 11.03 | 10.79 | 10.99 | 704,394 | -0.04(-0.34%) |
Jun 24, 2010 | 11.02 | 11.20 | 10.88 | 11.03 | 772,416 | -0.08(-0.74%) |
Jun 23, 2010 | 10.99 | 11.25 | 10.76 | 11.11 | 1,560,161 | +0.16(+1.44%) |
Jun 22, 2010 | 11.24 | 11.36 | 10.95 | 10.95 | 215 | -0.26(-2.32%) |
Jun 21, 2010 | 11.48 | 11.53 | 11.17 | 11.21 | 357,231 | -0.16(-1.39%) |
Jun 18, 2010 | 11.37 | 11.47 | 11.28 | 11.37 | 734,311 | -0.07(-0.65%) |
Jun 17, 2010 | 11.72 | 11.72 | 11.32 | 11.45 | 635,546 | -0.28(-2.37%) |
Jun 16, 2010 | 11.71 | 11.88 | 11.61 | 11.72 | 318,123 | -0.13(-1.10%) |
Jun 15, 2010 | 11.58 | 11.86 | 11.54 | 11.85 | 236,234 | +0.29(+2.49%) |
Jun 14, 2010 | 11.71 | 11.81 | 11.53 | 11.57 | 401,677 | -0.01(-0.08%) |
Jun 11, 2010 | 11.41 | 11.60 | 11.37 | 11.58 | 375,143 | -0.01(-0.08%) |
Jun 10, 2010 | 11.26 | 11.62 | 11.16 | 11.59 | 572,902 | +0.55(+4.96%) |
Jun 09, 2010 | 11.18 | 11.42 | 10.96 | 11.04 | 984,483 | -0.08(-0.75%) |
Jun 08, 2010 | 11.10 | 11.26 | 10.88 | 11.12 | 660,542 | -0.02(-0.17%) |
Jun 07, 2010 | 11.54 | 11.64 | 11.13 | 11.14 | 643,422 | -0.43(-3.69%) |
Jun 04, 2010 | 11.57 | 11.95 | 11.52 | 11.57 | 1,376,968 | -0.60(-4.95%) |
Jun 03, 2010 | 12.29 | 12.37 | 12.06 | 12.17 | 355,190 | -0.06(-0.53%) |
Jun 02, 2010 | 12.02 | 12.28 | 12.02 | 12.23 | 358,164 | +0.19(+1.62%) |