Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.28 | 10.40 | 10.20 | 10.30 | 469,399 | -0.02(-0.15%) |
Aug 30, 2010 | 10.52 | 10.62 | 10.32 | 10.32 | 510,364 | -0.27(-2.57%) |
Aug 27, 2010 | 10.33 | 10.60 | 10.16 | 10.59 | 642,554 | +0.40(+3.89%) |
Aug 26, 2010 | 10.22 | 10.42 | 10.19 | 10.19 | 415,195 | -0.01(-0.08%) |
Aug 25, 2010 | 9.922 | 10.26 | 9.883 | 10.20 | 551,560 | +0.19(+1.86%) |
Aug 24, 2010 | 10.09 | 10.12 | 9.883 | 10.02 | 768,084 | -0.20(-1.98%) |
Aug 23, 2010 | 10.33 | 10.41 | 10.20 | 10.22 | 457,879 | -0.12(-1.20%) |
Aug 20, 2010 | 10.43 | 10.63 | 10.10 | 10.34 | 1,268,097 | -0.16(-1.55%) |
Aug 19, 2010 | 10.69 | 10.81 | 10.41 | 10.50 | 518,646 | -0.23(-2.10%) |
Aug 18, 2010 | 10.47 | 10.94 | 10.46 | 10.73 | 548,133 | +0.25(+2.37%) |
Aug 17, 2010 | 10.35 | 10.59 | 10.24 | 10.48 | 436,048 | +0.26(+2.51%) |
Aug 16, 2010 | 10.12 | 10.29 | 10.11 | 10.22 | 411,868 | +0.03(+0.31%) |
Aug 13, 2010 | 10.43 | 10.43 | 10.19 | 10.19 | 319,046 | -0.31(-2.96%) |
Aug 12, 2010 | 10.29 | 10.53 | 10.24 | 10.50 | 646,446 | +0.03(+0.30%) |
Aug 11, 2010 | 10.72 | 10.82 | 10.42 | 10.47 | 686,135 | -0.43(-3.92%) |
Aug 10, 2010 | 11.10 | 11.20 | 10.83 | 10.90 | 632,014 | -0.37(-3.24%) |
Aug 09, 2010 | 11.05 | 11.27 | 11.03 | 11.27 | 1,023,112 | +0.22(+1.97%) |
Aug 06, 2010 | 10.74 | 11.07 | 10.73 | 11.05 | 966,524 | +0.16(+1.50%) |
Aug 05, 2010 | 10.65 | 11.04 | 10.60 | 10.89 | 1,700,167 | +0.13(+1.23%) |
Aug 04, 2010 | 10.81 | 10.92 | 10.64 | 10.75 | 1,057,294 | +0.05(+0.44%) |
Aug 03, 2010 | 10.73 | 11.07 | 10.69 | 10.71 | 2,785,353 | +0.05(+0.51%) |
Aug 02, 2010 | 10.60 | 10.78 | 10.44 | 10.65 | 1,598,987 | +0.17(+1.63%) |
Jul 30, 2010 | 10.20 | 10.57 | 10.18 | 10.48 | 738,821 | +0.12(+1.20%) |
Jul 29, 2010 | 10.65 | 10.65 | 10.21 | 10.36 | 694,368 | -0.21(-1.99%) |
Jul 28, 2010 | 10.67 | 10.88 | 10.50 | 10.57 | 529,100 | -0.15(-1.38%) |
Jul 27, 2010 | 10.90 | 10.95 | 10.68 | 10.71 | 604,677 | -0.09(-0.79%) |
Jul 26, 2010 | 10.67 | 10.98 | 10.59 | 10.80 | 749,950 | +0.19(+1.83%) |
Jul 23, 2010 | 10.47 | 10.62 | 10.30 | 10.61 | 668,135 | +0.06(+0.59%) |
Jul 22, 2010 | 10.10 | 10.58 | 10.10 | 10.54 | 906,177 | +0.59(+5.94%) |
Jul 21, 2010 | 10.12 | 10.30 | 9.930 | 9.953 | 1,002,167 | -0.12(-1.16%) |
Jul 20, 2010 | 9.704 | 10.07 | 9.650 | 10.07 | 699,492 | +0.24(+2.45%) |
Jul 19, 2010 | 9.852 | 9.914 | 9.673 | 9.828 | 455,581 | +0.02(+0.16%) |
Jul 16, 2010 | 10.24 | 10.31 | 9.743 | 9.813 | 792,297 | -0.52(-5.04%) |
Jul 15, 2010 | 10.40 | 10.40 | 10.14 | 10.33 | 501,063 | -0.09(-0.82%) |
Jul 14, 2010 | 10.38 | 10.49 | 10.22 | 10.42 | 660,517 | +0.03(+0.30%) |
Jul 13, 2010 | 10.06 | 10.46 | 10.02 | 10.39 | 1,125,631 | +0.47(+4.78%) |
Jul 12, 2010 | 9.992 | 10.09 | 9.790 | 9.914 | 418,917 | -0.08(-0.78%) |
Jul 09, 2010 | 9.813 | 10.01 | 9.766 | 9.992 | 411,822 | +0.19(+1.90%) |
Jul 08, 2010 | 9.766 | 9.883 | 9.595 | 9.805 | 603,839 | +0.13(+1.37%) |
Jul 07, 2010 | 9.354 | 9.712 | 9.284 | 9.673 | 928,057 | +0.30(+3.24%) |
Jul 06, 2010 | 9.813 | 9.867 | 9.315 | 9.370 | 1,166,750 | -0.35(-3.60%) |
Jul 02, 2010 | 9.828 | 9.828 | 9.618 | 9.720 | 843,018 | -0.08(-0.79%) |
Jul 01, 2010 | 9.797 | 9.953 | 9.552 | 9.797 | 1,195,077 | -0.02(-0.16%) |
Jun 30, 2010 | 9.844 | 10.05 | 9.727 | 9.813 | 780,195 | +0.02(+0.24%) |
Jun 29, 2010 | 10.06 | 10.10 | 9.720 | 9.790 | 1,363,282 | -0.58(-5.62%) |
Jun 25, 2010 | 10.34 | 10.46 | 10.19 | 10.37 | 2,198,661 | +0.08(+0.75%) |
Jun 24, 2010 | 10.61 | 10.75 | 10.29 | 10.29 | 1,380,635 | -0.41(-3.85%) |
Jun 23, 2010 | 10.64 | 10.82 | 10.52 | 10.71 | 790,494 | +0.01(+0.07%) |
Jun 22, 2010 | 11.09 | 11.18 | 10.66 | 10.70 | 724,008 | -0.36(-3.24%) |
Jun 21, 2010 | 11.55 | 11.55 | 10.95 | 11.06 | 645,103 | -0.38(-3.33%) |
Jun 18, 2010 | 11.38 | 11.50 | 10.98 | 11.44 | 950,471 | +0.13(+1.17%) |
Jun 17, 2010 | 11.36 | 11.41 | 11.15 | 11.31 | 547,990 | +0.02(+0.21%) |
Jun 16, 2010 | 11.13 | 11.41 | 11.10 | 11.28 | 610,473 | +0.05(+0.48%) |
Jun 15, 2010 | 11.11 | 11.31 | 10.96 | 11.23 | 389,443 | +0.24(+2.19%) |
Jun 14, 2010 | 10.92 | 11.13 | 10.86 | 10.99 | 448,882 | +0.12(+1.15%) |
Jun 11, 2010 | 10.68 | 10.87 | 10.68 | 10.86 | 946,332 | +0.06(+0.58%) |
Jun 10, 2010 | 11.03 | 11.03 | 10.64 | 10.80 | 913,754 | -0.04(-0.36%) |
Jun 09, 2010 | 10.89 | 11.22 | 10.72 | 10.84 | 847,445 | +0.09(+0.87%) |
Jun 08, 2010 | 10.81 | 10.89 | 10.50 | 10.75 | 719,042 | -0.02(-0.22%) |
Jun 07, 2010 | 11.11 | 11.20 | 10.74 | 10.77 | 1,004,710 | -0.31(-2.81%) |
Jun 04, 2010 | 11.38 | 11.52 | 11.06 | 11.08 | 1,029,202 | -0.60(-5.13%) |
Jun 03, 2010 | 11.45 | 11.76 | 11.39 | 11.68 | 1,318,720 | +0.17(+1.49%) |
Jun 02, 2010 | 11.26 | 11.51 | 11.02 | 11.51 | 1,147,682 | +0.38(+3.42%) |