Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.54 | 10.67 | 10.52 | 10.54 | 217,452 | +0.01(+0.06%) |
Aug 30, 2010 | 10.54 | 10.62 | 10.54 | 10.54 | 4,969,570 | -0.10(-0.93%) |
Aug 27, 2010 | 10.64 | 10.67 | 10.52 | 10.64 | 8,117,088 | +0.07(+0.62%) |
Aug 26, 2010 | 10.58 | 10.61 | 10.53 | 10.57 | 1,517 | -0.01(-0.06%) |
Aug 25, 2010 | 10.51 | 10.60 | 10.45 | 10.58 | 13,204,468 | +0.04(+0.37%) |
Aug 24, 2010 | 10.52 | 10.57 | 10.45 | 10.54 | 7,415,467 | -0.06(-0.56%) |
Aug 23, 2010 | 10.62 | 10.69 | 10.57 | 10.60 | 3,089,889 | -0.05(-0.49%) |
Aug 20, 2010 | 10.63 | 10.65 | 10.56 | 10.65 | 6,124,259 | +0.01(+0.12%) |
Aug 19, 2010 | 10.67 | 10.69 | 10.56 | 10.64 | 7,621,126 | -0.03(-0.31%) |
Aug 18, 2010 | 10.65 | 10.73 | 10.61 | 10.67 | 4,132,510 | +0.01(+0.06%) |
Aug 17, 2010 | 10.71 | 10.75 | 10.65 | 10.66 | 4,315,185 | +0.01(+0.06%) |
Aug 16, 2010 | 10.60 | 10.67 | 10.58 | 10.65 | 4,433,870 | -0.05(-0.49%) |
Aug 13, 2010 | 10.71 | 10.73 | 10.67 | 10.71 | 6,404,712 | +0.01(+0.06%) |
Aug 12, 2010 | 10.63 | 10.73 | 10.61 | 10.70 | 3,652,407 | -0.01(-0.12%) |
Aug 11, 2010 | 10.75 | 10.79 | 10.70 | 10.71 | 6,344,583 | -0.16(-1.45%) |
Aug 10, 2010 | 10.77 | 10.89 | 10.77 | 10.87 | 9,153,497 | -0.09(-0.84%) |
Aug 09, 2010 | 10.90 | 10.97 | 10.89 | 10.96 | 17,272,318 | +0.13(+1.22%) |
Aug 06, 2010 | 10.83 | 10.86 | 10.70 | 10.83 | 11,941,314 | +0.06(+0.55%) |
Aug 05, 2010 | 10.69 | 10.78 | 10.66 | 10.77 | 13,240,028 | +0.02(+0.18%) |
Aug 04, 2010 | 10.74 | 10.82 | 10.73 | 10.75 | 10,507,670 | +0.02(+0.18%) |
Aug 03, 2010 | 10.71 | 10.77 | 10.65 | 10.73 | 10,502,835 | -0.01(-0.06%) |
Aug 02, 2010 | 10.69 | 10.77 | 10.64 | 10.74 | 8,106,140 | +0.24(+2.26%) |
Jul 30, 2010 | 10.50 | 10.56 | 10.38 | 10.50 | 9,531,591 | +0.05(+0.44%) |
Jul 29, 2010 | 10.46 | 10.53 | 10.42 | 10.46 | 14,225,405 | +0.09(+0.89%) |
Jul 28, 2010 | 10.39 | 10.44 | 10.36 | 10.37 | 10,886,401 | -0.09(-0.88%) |
Jul 27, 2010 | 10.46 | 10.50 | 10.41 | 10.46 | 8,934,055 | -0.04(-0.38%) |
Jul 26, 2010 | 10.40 | 10.54 | 10.40 | 10.50 | 9,077,008 | +0.07(+0.63%) |
Jul 23, 2010 | 10.35 | 10.45 | 10.31 | 10.43 | 10,048,459 | +0.14(+1.34%) |
Jul 22, 2010 | 10.22 | 10.37 | 10.21 | 10.29 | 12,868,629 | +0.24(+2.36%) |
Jul 21, 2010 | 10.17 | 10.17 | 10.01 | 10.06 | 6,740,603 | -0.11(-1.04%) |
Jul 20, 2010 | 10.02 | 10.20 | 10.02 | 10.16 | 5,128,722 | +0.15(+1.51%) |
Jul 19, 2010 | 9.989 | 10.05 | 9.930 | 10.01 | 3,458,649 | +0.03(+0.26%) |
Jul 16, 2010 | 9.983 | 10.07 | 9.923 | 9.983 | 4,213,657 | -0.14(-1.37%) |
Jul 15, 2010 | 10.11 | 10.15 | 10.01 | 10.12 | 4,892,225 | -0.07(-0.71%) |
Jul 14, 2010 | 10.12 | 10.21 | 10.11 | 10.19 | 5,197,399 | +0.01(+0.06%) |
Jul 13, 2010 | 10.15 | 10.23 | 10.15 | 10.19 | 4,359,261 | +0.03(+0.26%) |
Jul 12, 2010 | 10.12 | 10.19 | 10.09 | 10.16 | 3,823,551 | +0.03(+0.26%) |
Jul 09, 2010 | 10.13 | 10.15 | 10.04 | 10.13 | 4,722,134 | +0.11(+1.12%) |
Jul 08, 2010 | 9.996 | 10.04 | 9.930 | 10.02 | 6,646,924 | +0.01(+0.13%) |
Jul 07, 2010 | 9.851 | 10.03 | 9.831 | 10.01 | 6,045,649 | +0.13(+1.27%) |
Jul 06, 2010 | 9.930 | 10.01 | 9.825 | 9.884 | 5,507,509 | +0.08(+0.81%) |
Jul 02, 2010 | 9.805 | 9.851 | 9.732 | 9.805 | 6,436,095 | +0.05(+0.54%) |
Jul 01, 2010 | 9.726 | 9.769 | 9.601 | 9.752 | 6,966,376 | +0.02(+0.20%) |
Jun 30, 2010 | 9.844 | 9.891 | 9.713 | 9.732 | 7,302,407 | -0.09(-0.94%) |
Jun 29, 2010 | 9.904 | 9.930 | 9.765 | 9.825 | 8,551,239 | -0.34(-3.31%) |
Jun 25, 2010 | 10.16 | 10.22 | 10.07 | 10.16 | 4,795,552 | +0.07(+0.72%) |
Jun 24, 2010 | 10.17 | 10.19 | 10.06 | 10.09 | 6,497,740 | -0.03(-0.33%) |
Jun 23, 2010 | 10.17 | 10.21 | 10.07 | 10.12 | 6,859,618 | +0.25(+2.54%) |
Jun 22, 2010 | 9.921 | 10.00 | 9.839 | 9.871 | 5,455,853 | -0.05(-0.51%) |
Jun 21, 2010 | 10.02 | 10.07 | 9.877 | 9.921 | 8,017,977 | +0.13(+1.36%) |
Jun 18, 2010 | 9.788 | 9.820 | 9.731 | 9.788 | 4,112,490 | +0.02(+0.20%) |
Jun 17, 2010 | 9.731 | 9.782 | 9.667 | 9.769 | 8,937,346 | -0.01(-0.06%) |
Jun 16, 2010 | 9.724 | 9.801 | 9.693 | 9.775 | 5,395,429 | +0.01(+0.07%) |
Jun 15, 2010 | 9.673 | 9.813 | 9.642 | 9.769 | 8,031,824 | +0.17(+1.79%) |
Jun 14, 2010 | 9.661 | 9.699 | 9.559 | 9.597 | 8,320,227 | +0.01(+0.07%) |
Jun 11, 2010 | 9.457 | 9.616 | 9.457 | 9.591 | 5,960,210 | +0.06(+0.67%) |
Jun 10, 2010 | 9.476 | 9.559 | 9.451 | 9.527 | 8,781,973 | +0.13(+1.35%) |
Jun 09, 2010 | 9.413 | 9.534 | 9.337 | 9.400 | 11,054,720 | +0.04(+0.48%) |
Jun 08, 2010 | 9.286 | 9.400 | 9.197 | 9.356 | 13,680,991 | +0.17(+1.80%) |
Jun 07, 2010 | 9.286 | 9.324 | 9.171 | 9.190 | 9,681,423 | -0.03(-0.28%) |
Jun 04, 2010 | 9.216 | 9.368 | 9.165 | 9.216 | 11,216,567 | -0.24(-2.49%) |
Jun 03, 2010 | 9.470 | 9.502 | 9.337 | 9.451 | 13,709,710 | +0.01(+0.07%) |
Jun 02, 2010 | 9.343 | 9.464 | 9.273 | 9.445 | 41,172,540 | +0.19(+2.06%) |