Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.750 | 10.06 | 9.650 | 10.00 | 2,579,543 | +0.20(+1.99%) |
Aug 30, 2010 | 9.680 | 9.962 | 9.680 | 9.805 | 1,944,827 | +0.04(+0.46%) |
Aug 27, 2010 | 9.690 | 9.800 | 9.280 | 9.760 | 3,363,031 | +0.32(+3.39%) |
Aug 26, 2010 | 9.750 | 9.850 | 9.380 | 9.440 | 3,500,639 | -0.12(-1.20%) |
Aug 25, 2010 | 9.610 | 9.699 | 9.380 | 9.555 | 4,158,047 | -0.17(-1.70%) |
Aug 24, 2010 | 9.790 | 10.05 | 9.400 | 9.720 | 4,362,629 | -0.16(-1.62%) |
Aug 23, 2010 | 10.18 | 10.28 | 9.810 | 9.880 | 2,343,059 | -0.25(-2.47%) |
Aug 20, 2010 | 9.980 | 10.13 | 9.850 | 10.13 | 2,182,861 | +0.01(+0.10%) |
Aug 19, 2010 | 10.59 | 10.71 | 10.06 | 10.12 | 2,841,717 | -0.58(-5.42%) |
Aug 18, 2010 | 10.75 | 10.85 | 10.52 | 10.70 | 1,650,781 | +0.00(+0.00%) |
Aug 17, 2010 | 10.35 | 10.82 | 10.35 | 10.70 | 3,370,190 | +0.61(+6.05%) |
Aug 16, 2010 | 9.970 | 10.37 | 9.970 | 10.09 | 1,905,509 | -0.15(-1.46%) |
Aug 13, 2010 | 10.12 | 10.48 | 10.08 | 10.24 | 2,309,757 | +0.09(+0.89%) |
Aug 12, 2010 | 9.750 | 10.34 | 9.660 | 10.15 | 2,588,813 | +0.14(+1.40%) |
Aug 11, 2010 | 10.47 | 10.47 | 9.980 | 10.01 | 3,720,108 | -0.88(-8.08%) |
Aug 10, 2010 | 10.91 | 11.03 | 10.59 | 10.89 | 3,036,270 | -0.38(-3.37%) |
Aug 09, 2010 | 11.46 | 11.50 | 11.24 | 11.27 | 1,864,944 | +0.06(+0.54%) |
Aug 06, 2010 | 10.82 | 11.23 | 10.79 | 11.21 | 2,924,029 | +0.11(+0.99%) |
Aug 05, 2010 | 11.12 | 11.29 | 10.93 | 11.10 | 2,134,281 | -0.16(-1.42%) |
Aug 04, 2010 | 10.96 | 11.30 | 10.96 | 11.26 | 3,080,396 | +0.46(+4.26%) |
Aug 03, 2010 | 10.89 | 10.95 | 10.58 | 10.80 | 2,563,983 | -0.11(-1.01%) |
Aug 02, 2010 | 10.83 | 10.99 | 10.71 | 10.91 | 3,085,255 | +0.48(+4.60%) |
Jul 30, 2010 | 9.590 | 10.50 | 9.550 | 10.43 | 4,238,814 | +0.62(+6.32%) |
Jul 29, 2010 | 9.700 | 9.900 | 9.480 | 9.810 | 3,839,333 | +0.24(+2.51%) |
Jul 28, 2010 | 9.890 | 10.06 | 9.330 | 9.570 | 6,836,989 | -0.98(-9.29%) |
Jul 27, 2010 | 10.95 | 11.04 | 10.42 | 10.55 | 3,261,116 | -0.23(-2.13%) |
Jul 26, 2010 | 10.57 | 11.13 | 10.56 | 10.78 | 3,776,706 | +0.03(+0.28%) |
Jul 23, 2010 | 10.10 | 10.77 | 10.00 | 10.75 | 3,898,173 | +0.57(+5.60%) |
Jul 22, 2010 | 9.810 | 10.30 | 9.750 | 10.18 | 4,272,623 | +0.61(+6.37%) |
Jul 21, 2010 | 9.720 | 9.900 | 9.450 | 9.570 | 2,694,209 | +0.05(+0.53%) |
Jul 20, 2010 | 8.800 | 9.530 | 8.700 | 9.520 | 2,538,186 | +0.43(+4.73%) |
Jul 19, 2010 | 9.050 | 9.190 | 8.820 | 9.090 | 2,136,374 | +0.06(+0.66%) |
Jul 16, 2010 | 9.340 | 9.440 | 9.000 | 9.030 | 2,804,927 | -0.49(-5.15%) |
Jul 15, 2010 | 9.780 | 9.780 | 9.330 | 9.520 | 1,979,378 | -0.19(-1.96%) |
Jul 14, 2010 | 9.860 | 10.15 | 9.620 | 9.710 | 3,398,562 | -0.22(-2.22%) |
Jul 13, 2010 | 10.15 | 10.20 | 9.730 | 9.930 | 3,140,957 | +0.34(+3.55%) |
Jul 12, 2010 | 9.750 | 9.930 | 9.320 | 9.590 | 2,401,893 | -0.18(-1.84%) |
Jul 09, 2010 | 9.480 | 9.930 | 9.400 | 9.770 | 3,435,008 | +0.30(+3.17%) |
Jul 08, 2010 | 9.390 | 9.550 | 9.140 | 9.470 | 3,264,992 | +0.28(+3.05%) |
Jul 07, 2010 | 8.590 | 9.200 | 8.570 | 9.190 | 4,490,377 | +0.58(+6.74%) |
Jul 06, 2010 | 9.020 | 9.200 | 8.500 | 8.610 | 3,302,175 | +0.01(+0.12%) |
Jul 02, 2010 | 8.900 | 8.910 | 8.390 | 8.600 | 2,445,684 | -0.08(-0.92%) |
Jul 01, 2010 | 8.790 | 9.060 | 8.250 | 8.680 | 3,957,417 | -0.15(-1.70%) |
Jun 30, 2010 | 9.160 | 9.440 | 8.770 | 8.830 | 3,519,598 | -0.24(-2.65%) |
Jun 29, 2010 | 9.640 | 9.640 | 9.000 | 9.070 | 4,037,506 | -1.43(-13.62%) |
Jun 25, 2010 | 10.03 | 10.52 | 9.710 | 10.50 | 4,351,026 | +0.51(+5.11%) |
Jun 24, 2010 | 10.19 | 10.29 | 9.960 | 9.990 | 2,914,771 | -0.41(-3.94%) |
Jun 23, 2010 | 10.48 | 10.52 | 10.05 | 10.40 | 2,924,977 | -0.03(-0.29%) |
Jun 22, 2010 | 10.92 | 11.07 | 10.38 | 10.43 | 3,324,264 | -0.41(-3.78%) |
Jun 21, 2010 | 10.55 | 11.21 | 10.46 | 10.84 | 5,736,798 | +0.80(+7.97%) |
Jun 18, 2010 | 10.07 | 10.17 | 9.910 | 10.04 | 1,680,961 | -0.03(-0.30%) |
Jun 17, 2010 | 10.28 | 10.32 | 9.900 | 10.07 | 1,867,994 | -0.15(-1.47%) |
Jun 16, 2010 | 10.24 | 10.39 | 10.08 | 10.22 | 2,622,622 | -0.18(-1.73%) |
Jun 15, 2010 | 10.13 | 10.43 | 10.00 | 10.40 | 2,868,153 | +0.55(+5.58%) |
Jun 14, 2010 | 9.990 | 10.41 | 9.810 | 9.850 | 3,312,584 | +0.12(+1.23%) |
Jun 11, 2010 | 9.350 | 9.730 | 9.180 | 9.730 | 2,367,236 | +0.21(+2.21%) |
Jun 10, 2010 | 9.130 | 9.530 | 9.120 | 9.520 | 3,572,172 | +0.66(+7.45%) |
Jun 09, 2010 | 9.120 | 9.470 | 8.790 | 8.860 | 4,382,636 | -0.06(-0.67%) |
Jun 08, 2010 | 9.080 | 9.080 | 8.570 | 8.920 | 4,157,930 | +0.22(+2.53%) |
Jun 07, 2010 | 9.410 | 9.530 | 8.650 | 8.700 | 4,481,599 | -0.65(-6.95%) |
Jun 04, 2010 | 9.690 | 10.00 | 9.260 | 9.350 | 3,982,576 | -0.74(-7.33%) |
Jun 03, 2010 | 10.42 | 10.50 | 9.850 | 10.09 | 3,548,459 | -0.22(-2.13%) |
Jun 02, 2010 | 9.810 | 10.31 | 9.650 | 10.31 | 3,252,087 | +0.60(+6.18%) |