Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.31 | 10.40 | 10.20 | 10.31 | 100 | +0.14(+1.38%) |
Aug 30, 2010 | 10.24 | 10.31 | 10.17 | 10.17 | 16,080 | -0.07(-0.66%) |
Aug 27, 2010 | 10.24 | 10.24 | 10.13 | 10.24 | 8,605 | +0.06(+0.57%) |
Aug 26, 2010 | 10.10 | 10.20 | 10.10 | 10.18 | 12,300 | +0.07(+0.69%) |
Aug 25, 2010 | 10.12 | 10.24 | 9.990 | 10.11 | 13,553 | -0.07(-0.69%) |
Aug 24, 2010 | 10.26 | 10.29 | 10.09 | 10.18 | 32,800 | -0.14(-1.36%) |
Aug 23, 2010 | 10.50 | 10.50 | 10.30 | 10.32 | 13,896 | -0.10(-0.96%) |
Aug 20, 2010 | 10.35 | 10.83 | 10.35 | 10.42 | 21,452 | +0.04(+0.39%) |
Aug 19, 2010 | 10.43 | 10.43 | 10.25 | 10.38 | 11,121 | -0.12(-1.14%) |
Aug 18, 2010 | 10.42 | 10.50 | 10.40 | 10.50 | 12,400 | +0.00(+0.00%) |
Aug 17, 2010 | 10.76 | 10.76 | 10.49 | 10.50 | 9,800 | -0.12(-1.13%) |
Aug 16, 2010 | 10.23 | 10.62 | 10.17 | 10.62 | 6,995 | +0.42(+4.12%) |
Aug 13, 2010 | 10.20 | 10.39 | 10.16 | 10.20 | 57,546 | -0.15(-1.45%) |
Aug 12, 2010 | 10.18 | 10.40 | 10.18 | 10.35 | 7,623 | +0.06(+0.58%) |
Aug 11, 2010 | 10.55 | 10.59 | 10.13 | 10.29 | 25,919 | -0.30(-2.83%) |
Aug 10, 2010 | 10.71 | 10.71 | 10.44 | 10.59 | 19,775 | -0.04(-0.38%) |
Aug 09, 2010 | 10.43 | 10.65 | 10.23 | 10.63 | 21,880 | +0.18(+1.72%) |
Aug 06, 2010 | 10.45 | 10.49 | 10.23 | 10.45 | 72,805 | +0.19(+1.85%) |
Aug 05, 2010 | 10.17 | 10.30 | 10.10 | 10.26 | 35,773 | +0.06(+0.59%) |
Aug 04, 2010 | 10.23 | 10.28 | 10.15 | 10.20 | 57,307 | +0.03(+0.29%) |
Aug 03, 2010 | 10.43 | 10.43 | 10.16 | 10.17 | 91,957 | -0.32(-3.05%) |
Aug 02, 2010 | 10.60 | 10.66 | 10.49 | 10.49 | 52,334 | -0.06(-0.57%) |
Jul 30, 2010 | 10.55 | 10.60 | 10.55 | 10.55 | 35,251 | -0.05(-0.47%) |
Jul 29, 2010 | 10.60 | 10.60 | 10.53 | 10.60 | 259,160 | +0.00(+0.00%) |
Jul 28, 2010 | 10.67 | 10.67 | 10.54 | 10.60 | 34,036 | -0.14(-1.30%) |
Jul 27, 2010 | 10.82 | 10.87 | 10.59 | 10.74 | 49,161 | +0.07(+0.66%) |
Jul 26, 2010 | 10.70 | 10.79 | 10.58 | 10.67 | 20,200 | +0.08(+0.76%) |
Jul 23, 2010 | 10.62 | 10.69 | 10.45 | 10.59 | 54,100 | -0.10(-0.94%) |
Jul 22, 2010 | 10.78 | 10.82 | 10.66 | 10.69 | 104,264 | -0.06(-0.56%) |
Jul 21, 2010 | 10.74 | 11.31 | 10.74 | 10.75 | 57,067 | +0.00(+0.00%) |
Jul 20, 2010 | 10.78 | 10.78 | 10.51 | 10.75 | 29,561 | -0.03(-0.28%) |
Jul 19, 2010 | 10.75 | 10.96 | 10.66 | 10.78 | 83,637 | +0.10(+0.94%) |
Jul 16, 2010 | 10.68 | 10.77 | 10.54 | 10.68 | 53,467 | +0.01(+0.09%) |
Jul 15, 2010 | 10.59 | 10.87 | 10.55 | 10.67 | 54,032 | +0.07(+0.66%) |
Jul 14, 2010 | 10.55 | 10.64 | 10.49 | 10.60 | 37,600 | +0.06(+0.57%) |
Jul 13, 2010 | 10.61 | 10.61 | 10.38 | 10.54 | 25,391 | -0.01(-0.09%) |
Jul 12, 2010 | 10.74 | 10.74 | 10.40 | 10.55 | 24,700 | -0.30(-2.76%) |
Jul 09, 2010 | 10.85 | 10.85 | 10.40 | 10.85 | 29,700 | +0.55(+5.34%) |
Jul 08, 2010 | 10.15 | 10.30 | 10.15 | 10.30 | 6,625 | +0.05(+0.49%) |
Jul 07, 2010 | 10.15 | 10.33 | 10.12 | 10.25 | 45,800 | +0.15(+1.49%) |
Jul 06, 2010 | 10.15 | 10.37 | 9.870 | 10.10 | 32,398 | -0.04(-0.39%) |
Jul 02, 2010 | 10.14 | 10.22 | 9.920 | 10.14 | 36,645 | +0.12(+1.20%) |
Jul 01, 2010 | 10.03 | 10.09 | 9.760 | 10.02 | 35,250 | +0.02(+0.20%) |
Jun 30, 2010 | 10.04 | 10.42 | 9.900 | 10.00 | 87,921 | -0.10(-0.99%) |
Jun 29, 2010 | 10.28 | 10.49 | 9.980 | 10.10 | 130,800 | -0.60(-5.61%) |
Jun 25, 2010 | 10.70 | 10.80 | 10.50 | 10.70 | 32,344 | -0.11(-1.02%) |
Jun 24, 2010 | 10.71 | 11.19 | 10.65 | 10.81 | 74,151 | +0.11(+1.03%) |
Jun 23, 2010 | 10.81 | 10.84 | 10.49 | 10.70 | 341,343 | -0.02(-0.19%) |
Jun 22, 2010 | 11.13 | 11.21 | 10.53 | 10.72 | 75,150 | -0.43(-3.86%) |
Jun 21, 2010 | 10.52 | 11.31 | 10.52 | 11.15 | 12,468 | +0.61(+5.79%) |
Jun 18, 2010 | 10.54 | 10.54 | 10.50 | 10.54 | 7,100 | -0.02(-0.19%) |
Jun 17, 2010 | 10.70 | 10.70 | 10.43 | 10.56 | 115,256 | -0.03(-0.28%) |
Jun 16, 2010 | 10.62 | 10.62 | 10.45 | 10.59 | 13,310 | -0.01(-0.09%) |
Jun 15, 2010 | 10.62 | 10.67 | 10.55 | 10.60 | 7,800 | +0.03(+0.28%) |
Jun 14, 2010 | 10.49 | 10.66 | 10.46 | 10.57 | 18,741 | +0.05(+0.48%) |
Jun 11, 2010 | 10.46 | 10.52 | 10.32 | 10.52 | 12,435 | +0.07(+0.67%) |
Jun 10, 2010 | 10.32 | 10.53 | 10.22 | 10.45 | 26,515 | +0.25(+2.45%) |
Jun 09, 2010 | 10.24 | 10.27 | 10.10 | 10.20 | 29,572 | +0.05(+0.49%) |
Jun 08, 2010 | 10.18 | 10.18 | 10.11 | 10.15 | 26,900 | -0.13(-1.26%) |
Jun 07, 2010 | 10.34 | 10.35 | 10.20 | 10.28 | 37,574 | -0.06(-0.58%) |
Jun 04, 2010 | 10.34 | 10.48 | 10.30 | 10.34 | 30,782 | -0.11(-1.05%) |
Jun 03, 2010 | 10.43 | 10.55 | 10.35 | 10.45 | 28,503 | +0.08(+0.77%) |
Jun 02, 2010 | 10.27 | 10.40 | 10.27 | 10.37 | 20,423 | +0.10(+0.97%) |