Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.111 | 9.154 | 9.036 | 9.130 | 123,825 | -0.04(-0.47%) |
Aug 30, 2010 | 9.296 | 9.325 | 9.145 | 9.173 | 2,224,074 | -0.12(-1.33%) |
Aug 27, 2010 | 9.168 | 9.315 | 9.102 | 9.296 | 2,702,497 | +0.11(+1.19%) |
Aug 26, 2010 | 9.320 | 9.386 | 9.154 | 9.187 | 3,829,114 | -0.09(-0.92%) |
Aug 25, 2010 | 9.178 | 9.310 | 9.102 | 9.273 | 3,873,018 | +0.04(+0.46%) |
Aug 24, 2010 | 9.244 | 9.344 | 9.178 | 9.230 | 582 | -0.10(-1.07%) |
Aug 23, 2010 | 9.434 | 9.490 | 9.320 | 9.329 | 7,348,907 | -0.04(-0.40%) |
Aug 20, 2010 | 9.372 | 9.419 | 9.249 | 9.367 | 3,233,376 | -0.02(-0.20%) |
Aug 19, 2010 | 9.519 | 9.557 | 9.339 | 9.386 | 104,890 | -0.12(-1.30%) |
Aug 18, 2010 | 9.481 | 9.581 | 9.434 | 9.510 | 7,470,779 | +0.04(+0.45%) |
Aug 17, 2010 | 9.268 | 9.510 | 9.225 | 9.467 | 4,705,133 | +0.26(+2.78%) |
Aug 16, 2010 | 9.220 | 9.282 | 9.154 | 9.211 | 4,130,610 | -0.06(-0.61%) |
Aug 13, 2010 | 9.268 | 9.348 | 9.168 | 9.268 | 4,300,172 | -0.03(-0.36%) |
Aug 12, 2010 | 9.334 | 9.424 | 9.244 | 9.301 | 5,534,196 | -0.15(-1.56%) |
Aug 11, 2010 | 9.623 | 9.638 | 9.367 | 9.448 | 6,299,944 | -0.25(-2.57%) |
Aug 10, 2010 | 9.655 | 9.832 | 9.599 | 9.697 | 2,044 | -0.02(-0.19%) |
Aug 09, 2010 | 9.734 | 9.767 | 9.599 | 9.715 | 4,976,518 | +0.07(+0.72%) |
Aug 06, 2010 | 9.646 | 9.678 | 9.515 | 9.646 | 6,148,551 | +0.04(+0.44%) |
Aug 05, 2010 | 9.795 | 9.920 | 9.548 | 9.604 | 12,156,044 | -0.18(-1.81%) |
Aug 04, 2010 | 10.85 | 10.92 | 9.725 | 9.781 | 2,797 | -1.84(-15.87%) |
Aug 03, 2010 | 11.55 | 11.64 | 11.51 | 11.62 | 3,932,381 | +0.13(+1.09%) |
Aug 02, 2010 | 11.54 | 11.59 | 11.47 | 11.50 | 2,998,627 | +0.13(+1.15%) |
Jul 30, 2010 | 11.37 | 11.43 | 11.19 | 11.37 | 2,867,229 | -0.07(-0.57%) |
Jul 29, 2010 | 11.50 | 11.57 | 11.30 | 11.43 | 3,205,958 | +0.02(+0.16%) |
Jul 28, 2010 | 11.42 | 11.53 | 11.34 | 11.42 | 354 | -0.06(-0.53%) |
Jul 27, 2010 | 11.48 | 11.61 | 11.46 | 11.48 | 474 | -0.04(-0.32%) |
Jul 26, 2010 | 11.26 | 11.51 | 11.26 | 11.51 | 2,531,861 | +0.22(+1.94%) |
Jul 23, 2010 | 11.22 | 11.29 | 11.10 | 11.29 | 3,190,013 | +0.10(+0.92%) |
Jul 22, 2010 | 11.03 | 11.23 | 10.99 | 11.19 | 5,165,594 | +0.29(+2.69%) |
Jul 21, 2010 | 10.96 | 11.04 | 10.82 | 10.90 | 3,465,205 | -0.01(-0.13%) |
Jul 20, 2010 | 10.91 | 10.94 | 10.67 | 10.91 | 3,701,757 | +0.13(+1.17%) |
Jul 19, 2010 | 10.73 | 10.82 | 10.67 | 10.79 | 2,385,961 | +0.11(+1.00%) |
Jul 16, 2010 | 10.68 | 10.95 | 10.66 | 10.68 | 3,479,545 | -0.28(-2.59%) |
Jul 15, 2010 | 11.02 | 11.04 | 10.87 | 10.96 | 4,300,708 | -0.04(-0.34%) |
Jul 14, 2010 | 10.90 | 11.00 | 10.88 | 11.00 | 3,927,546 | +0.09(+0.81%) |
Jul 13, 2010 | 10.84 | 10.95 | 10.81 | 10.91 | 3,573,421 | +0.18(+1.65%) |
Jul 12, 2010 | 10.74 | 10.82 | 10.64 | 10.74 | 2,474,993 | -0.00(-0.04%) |
Jul 09, 2010 | 10.74 | 10.74 | 10.62 | 10.74 | 3,225,664 | +0.06(+0.52%) |
Jul 08, 2010 | 10.50 | 10.73 | 10.48 | 10.68 | 4,481,921 | +0.23(+2.23%) |
Jul 07, 2010 | 10.28 | 10.46 | 10.24 | 10.45 | 4,225,181 | +0.17(+1.63%) |
Jul 06, 2010 | 10.40 | 10.40 | 10.22 | 10.28 | 9,631,377 | +0.05(+0.50%) |
Jul 02, 2010 | 10.23 | 10.42 | 10.21 | 10.23 | 2,902,354 | -0.11(-1.08%) |
Jul 01, 2010 | 10.21 | 10.40 | 10.21 | 10.34 | 5,745,083 | +0.12(+1.14%) |
Jun 30, 2010 | 10.28 | 10.32 | 10.19 | 10.23 | 375 | -0.05(-0.45%) |
Jun 29, 2010 | 10.34 | 10.36 | 10.20 | 10.27 | 4,624,445 | -0.27(-2.52%) |
Jun 25, 2010 | 10.54 | 10.58 | 10.36 | 10.54 | 8,968,259 | +0.19(+1.85%) |
Jun 24, 2010 | 10.39 | 10.49 | 10.29 | 10.35 | 5,368,797 | -0.07(-0.67%) |
Jun 23, 2010 | 10.65 | 10.65 | 10.36 | 10.42 | 4,090,814 | -0.16(-1.54%) |
Jun 22, 2010 | 10.74 | 10.82 | 10.57 | 10.58 | 407 | -0.12(-1.13%) |
Jun 21, 2010 | 10.90 | 10.99 | 10.66 | 10.70 | 2,863,068 | -0.12(-1.08%) |
Jun 18, 2010 | 10.82 | 10.85 | 10.66 | 10.82 | 2,960,349 | +0.06(+0.52%) |
Jun 17, 2010 | 10.88 | 10.88 | 10.67 | 10.76 | 2,766,425 | -0.01(-0.09%) |
Jun 16, 2010 | 10.76 | 10.82 | 10.72 | 10.77 | 2,351,249 | -0.08(-0.73%) |
Jun 15, 2010 | 10.74 | 10.85 | 10.65 | 10.85 | 2,854,263 | +0.24(+2.28%) |
Jun 14, 2010 | 10.64 | 10.73 | 10.59 | 10.61 | 4,547,768 | +0.07(+0.62%) |
Jun 11, 2010 | 10.45 | 10.56 | 10.36 | 10.54 | 4,351,205 | +0.01(+0.09%) |
Jun 10, 2010 | 10.34 | 10.54 | 10.29 | 10.54 | 3,566,353 | +0.34(+3.38%) |
Jun 09, 2010 | 10.19 | 10.32 | 10.12 | 10.19 | 4,256,175 | +0.06(+0.60%) |
Jun 08, 2010 | 10.02 | 10.15 | 9.911 | 10.13 | 6,342,865 | +0.14(+1.35%) |
Jun 07, 2010 | 10.26 | 10.29 | 9.995 | 9.995 | 5,482,868 | -0.24(-2.37%) |
Jun 04, 2010 | 10.24 | 10.45 | 10.18 | 10.24 | 7,416,818 | -0.34(-3.17%) |
Jun 03, 2010 | 10.43 | 10.61 | 10.39 | 10.57 | 4,981,087 | +0.20(+1.93%) |
Jun 02, 2010 | 10.17 | 10.37 | 10.14 | 10.37 | 3,541,199 | +0.20(+2.02%) |