Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.39 | 10.49 | 10.13 | 10.19 | 656,022 | -0.24(-2.30%) |
Aug 30, 2010 | 10.43 | 10.59 | 10.40 | 10.43 | 542,549 | -0.08(-0.71%) |
Aug 27, 2010 | 10.57 | 10.67 | 10.29 | 10.51 | 671,199 | +0.10(+0.91%) |
Aug 26, 2010 | 10.43 | 10.68 | 10.29 | 10.41 | 555,932 | +0.04(+0.34%) |
Aug 25, 2010 | 9.770 | 10.44 | 9.660 | 10.38 | 577,307 | +0.54(+5.44%) |
Aug 24, 2010 | 10.09 | 10.16 | 9.830 | 9.840 | 456,433 | -0.44(-4.28%) |
Aug 23, 2010 | 10.25 | 10.57 | 10.14 | 10.28 | 667,495 | +0.07(+0.69%) |
Aug 20, 2010 | 10.35 | 10.51 | 9.960 | 10.21 | 656,170 | -0.16(-1.54%) |
Aug 19, 2010 | 10.76 | 10.97 | 10.30 | 10.37 | 549,637 | -0.49(-4.51%) |
Aug 18, 2010 | 10.90 | 11.05 | 10.73 | 10.86 | 448,641 | -0.03(-0.28%) |
Aug 17, 2010 | 10.87 | 11.15 | 10.65 | 10.89 | 544,124 | +0.11(+1.02%) |
Aug 16, 2010 | 11.13 | 11.15 | 10.66 | 10.78 | 747,647 | -0.46(-4.09%) |
Aug 13, 2010 | 10.90 | 11.35 | 10.90 | 11.24 | 793,992 | +0.42(+3.88%) |
Aug 12, 2010 | 10.59 | 10.95 | 10.47 | 10.82 | 553,544 | +0.19(+1.79%) |
Aug 11, 2010 | 11.00 | 11.07 | 10.60 | 10.63 | 729,259 | -0.61(-5.43%) |
Aug 10, 2010 | 11.66 | 11.66 | 11.10 | 11.24 | 752,883 | -0.56(-4.75%) |
Aug 09, 2010 | 11.89 | 11.89 | 11.54 | 11.80 | 806,444 | -0.00(-0.00%) |
Aug 06, 2010 | 10.80 | 11.99 | 10.46 | 11.80 | 1,982,206 | +0.88(+8.06%) |
Aug 05, 2010 | 10.66 | 11.15 | 10.61 | 10.92 | 1,074,385 | +0.29(+2.73%) |
Aug 04, 2010 | 10.69 | 10.75 | 10.52 | 10.63 | 791,331 | -0.05(-0.47%) |
Aug 03, 2010 | 10.76 | 10.79 | 10.44 | 10.68 | 426,597 | -0.17(-1.57%) |
Aug 02, 2010 | 10.79 | 10.86 | 10.57 | 10.85 | 441,619 | +0.26(+2.46%) |
Jul 30, 2010 | 10.32 | 10.69 | 10.18 | 10.59 | 470,266 | +0.09(+0.86%) |
Jul 29, 2010 | 10.73 | 10.90 | 10.27 | 10.50 | 445,364 | -0.11(-1.04%) |
Jul 28, 2010 | 11.10 | 11.10 | 10.53 | 10.61 | 577,356 | -0.57(-5.10%) |
Jul 27, 2010 | 11.30 | 11.47 | 11.11 | 11.18 | 673,892 | +0.00(+0.00%) |
Jul 26, 2010 | 10.72 | 11.38 | 10.71 | 11.18 | 652,653 | +0.53(+4.98%) |
Jul 23, 2010 | 10.31 | 10.69 | 10.15 | 10.65 | 475,069 | +0.32(+3.10%) |
Jul 22, 2010 | 9.760 | 10.37 | 9.760 | 10.33 | 753,525 | +0.67(+6.94%) |
Jul 21, 2010 | 10.17 | 10.25 | 9.660 | 9.660 | 718,345 | -0.42(-4.17%) |
Jul 20, 2010 | 9.580 | 10.12 | 9.580 | 10.08 | 777,083 | +0.35(+3.60%) |
Jul 19, 2010 | 9.810 | 9.980 | 9.540 | 9.730 | 450,998 | -0.07(-0.71%) |
Jul 16, 2010 | 10.33 | 10.53 | 9.750 | 9.800 | 681,183 | -0.63(-6.04%) |
Jul 15, 2010 | 10.71 | 10.73 | 10.29 | 10.43 | 577,674 | -0.30(-2.80%) |
Jul 14, 2010 | 10.47 | 10.88 | 10.32 | 10.73 | 848,823 | +0.21(+2.00%) |
Jul 13, 2010 | 10.41 | 10.60 | 10.29 | 10.52 | 1,139,616 | +0.25(+2.43%) |
Jul 12, 2010 | 10.51 | 10.79 | 10.18 | 10.27 | 957,919 | -0.27(-2.56%) |
Jul 09, 2010 | 9.950 | 10.55 | 9.950 | 10.54 | 914,167 | +0.53(+5.29%) |
Jul 08, 2010 | 10.03 | 10.25 | 9.810 | 10.01 | 1,028,279 | +0.10(+1.01%) |
Jul 07, 2010 | 9.200 | 9.930 | 9.130 | 9.910 | 1,197,247 | +0.80(+8.78%) |
Jul 06, 2010 | 9.410 | 9.660 | 9.060 | 9.110 | 1,072,904 | -0.16(-1.73%) |
Jul 02, 2010 | 9.440 | 9.500 | 9.160 | 9.270 | 732,266 | -0.11(-1.17%) |
Jul 01, 2010 | 9.580 | 9.590 | 9.040 | 9.380 | 1,000,172 | +0.18(+1.96%) |
Jun 30, 2010 | 9.470 | 10.03 | 9.180 | 9.200 | 1,388,575 | -0.26(-2.75%) |
Jun 29, 2010 | 9.940 | 9.940 | 9.410 | 9.460 | 1,192,771 | -0.99(-9.47%) |
Jun 25, 2010 | 10.24 | 10.46 | 9.950 | 10.45 | 8,804,862 | +0.21(+2.05%) |
Jun 24, 2010 | 10.16 | 10.47 | 10.02 | 10.24 | 955,410 | +0.01(+0.10%) |
Jun 23, 2010 | 10.26 | 10.29 | 10.05 | 10.23 | 453,203 | -0.01(-0.10%) |
Jun 22, 2010 | 10.17 | 10.57 | 10.17 | 10.24 | 708,419 | +0.13(+1.29%) |
Jun 21, 2010 | 10.40 | 10.40 | 10.06 | 10.11 | 460,087 | -0.15(-1.46%) |
Jun 18, 2010 | 10.38 | 10.43 | 10.10 | 10.26 | 461,355 | -0.05(-0.48%) |
Jun 17, 2010 | 10.45 | 10.56 | 10.17 | 10.31 | 433,970 | -0.14(-1.34%) |
Jun 16, 2010 | 10.54 | 10.60 | 10.28 | 10.45 | 385,767 | -0.23(-2.15%) |
Jun 15, 2010 | 10.47 | 10.72 | 10.32 | 10.68 | 389,490 | +0.33(+3.19%) |
Jun 14, 2010 | 10.51 | 10.66 | 10.28 | 10.35 | 691,559 | -0.04(-0.38%) |
Jun 11, 2010 | 10.03 | 10.56 | 10.03 | 10.39 | 931,963 | +0.33(+3.28%) |
Jun 10, 2010 | 9.930 | 10.07 | 9.740 | 10.06 | 531,747 | +0.28(+2.86%) |
Jun 09, 2010 | 10.00 | 10.09 | 9.660 | 9.780 | 815,576 | -0.11(-1.11%) |
Jun 08, 2010 | 9.960 | 10.02 | 9.450 | 9.890 | 1,344,790 | -0.06(-0.60%) |
Jun 07, 2010 | 10.80 | 10.87 | 9.940 | 9.950 | 852,848 | -0.79(-7.36%) |
Jun 04, 2010 | 10.83 | 11.17 | 10.65 | 10.74 | 1,818,715 | +0.01(+0.09%) |
Jun 03, 2010 | 10.26 | 10.73 | 10.19 | 10.73 | 1,373,266 | +0.42(+4.07%) |
Jun 02, 2010 | 9.890 | 10.31 | 9.650 | 10.31 | 1,321,632 | +0.45(+4.56%) |