Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.089 | 9.131 | 9.013 | 9.108 | 124,133 | -0.04(-0.47%) |
Aug 30, 2010 | 9.273 | 9.302 | 9.122 | 9.150 | 2,229,609 | -0.12(-1.33%) |
Aug 27, 2010 | 9.145 | 9.292 | 9.079 | 9.273 | 2,709,223 | +0.11(+1.19%) |
Aug 26, 2010 | 9.297 | 9.363 | 9.131 | 9.164 | 3,838,643 | -0.09(-0.92%) |
Aug 25, 2010 | 9.155 | 9.287 | 9.079 | 9.250 | 3,882,657 | +0.04(+0.46%) |
Aug 24, 2010 | 9.221 | 9.320 | 9.155 | 9.207 | 583 | -0.10(-1.07%) |
Aug 23, 2010 | 9.410 | 9.467 | 9.297 | 9.306 | 7,367,197 | -0.04(-0.40%) |
Aug 20, 2010 | 9.349 | 9.396 | 9.226 | 9.344 | 3,241,423 | -0.02(-0.20%) |
Aug 19, 2010 | 9.495 | 9.533 | 9.316 | 9.363 | 105,151 | -0.12(-1.30%) |
Aug 18, 2010 | 9.458 | 9.557 | 9.410 | 9.486 | 7,489,372 | +0.04(+0.45%) |
Aug 17, 2010 | 9.245 | 9.486 | 9.202 | 9.443 | 4,716,843 | +0.26(+2.78%) |
Aug 16, 2010 | 9.197 | 9.259 | 9.131 | 9.188 | 4,140,890 | -0.06(-0.61%) |
Aug 13, 2010 | 9.245 | 9.325 | 9.145 | 9.245 | 4,310,875 | -0.03(-0.36%) |
Aug 12, 2010 | 9.311 | 9.401 | 9.221 | 9.278 | 5,547,970 | -0.15(-1.56%) |
Aug 11, 2010 | 9.599 | 9.614 | 9.344 | 9.424 | 6,315,623 | -0.25(-2.57%) |
Aug 10, 2010 | 9.631 | 9.807 | 9.575 | 9.673 | 2,049 | -0.02(-0.19%) |
Aug 09, 2010 | 9.710 | 9.742 | 9.575 | 9.691 | 4,988,903 | +0.07(+0.72%) |
Aug 06, 2010 | 9.622 | 9.654 | 9.492 | 9.622 | 6,163,852 | +0.04(+0.44%) |
Aug 05, 2010 | 9.770 | 9.896 | 9.524 | 9.580 | 12,186,295 | -0.18(-1.81%) |
Aug 04, 2010 | 10.82 | 10.89 | 9.701 | 9.756 | 2,804 | -1.84(-15.87%) |
Aug 03, 2010 | 11.52 | 11.61 | 11.48 | 11.60 | 3,942,168 | +0.13(+1.09%) |
Aug 02, 2010 | 11.51 | 11.56 | 11.44 | 11.47 | 3,006,090 | +0.13(+1.15%) |
Jul 30, 2010 | 11.34 | 11.40 | 11.16 | 11.34 | 2,874,365 | -0.06(-0.57%) |
Jul 29, 2010 | 11.47 | 11.54 | 11.27 | 11.41 | 3,213,936 | +0.02(+0.16%) |
Jul 28, 2010 | 11.39 | 11.50 | 11.31 | 11.39 | 355 | -0.06(-0.53%) |
Jul 27, 2010 | 11.45 | 11.58 | 11.43 | 11.45 | 475 | -0.04(-0.32%) |
Jul 26, 2010 | 11.23 | 11.48 | 11.23 | 11.48 | 2,538,162 | +0.22(+1.94%) |
Jul 23, 2010 | 11.20 | 11.27 | 11.08 | 11.27 | 3,197,952 | +0.10(+0.92%) |
Jul 22, 2010 | 11.01 | 11.21 | 10.96 | 11.16 | 5,178,449 | +0.29(+2.69%) |
Jul 21, 2010 | 10.93 | 11.01 | 10.79 | 10.87 | 3,473,828 | -0.01(-0.13%) |
Jul 20, 2010 | 10.89 | 10.91 | 10.64 | 10.89 | 3,710,969 | +0.13(+1.17%) |
Jul 19, 2010 | 10.70 | 10.79 | 10.64 | 10.76 | 2,391,899 | +0.11(+1.00%) |
Jul 16, 2010 | 10.65 | 10.92 | 10.63 | 10.65 | 3,488,205 | -0.28(-2.59%) |
Jul 15, 2010 | 10.99 | 11.01 | 10.85 | 10.94 | 4,311,411 | -0.04(-0.34%) |
Jul 14, 2010 | 10.88 | 10.97 | 10.85 | 10.97 | 3,937,320 | +0.09(+0.81%) |
Jul 13, 2010 | 10.82 | 10.92 | 10.79 | 10.89 | 3,582,314 | +0.18(+1.65%) |
Jul 12, 2010 | 10.71 | 10.80 | 10.61 | 10.71 | 2,481,152 | -0.00(-0.04%) |
Jul 09, 2010 | 10.71 | 10.71 | 10.59 | 10.71 | 3,233,691 | +0.06(+0.52%) |
Jul 08, 2010 | 10.47 | 10.70 | 10.46 | 10.66 | 4,493,075 | +0.23(+2.23%) |
Jul 07, 2010 | 10.26 | 10.43 | 10.21 | 10.43 | 4,235,696 | +0.17(+1.63%) |
Jul 06, 2010 | 10.37 | 10.37 | 10.19 | 10.26 | 9,655,346 | +0.05(+0.50%) |
Jul 02, 2010 | 10.21 | 10.40 | 10.18 | 10.21 | 2,909,576 | -0.11(-1.08%) |
Jul 01, 2010 | 10.19 | 10.37 | 10.19 | 10.32 | 5,759,380 | +0.12(+1.14%) |
Jun 30, 2010 | 10.25 | 10.29 | 10.16 | 10.20 | 376 | -0.05(-0.45%) |
Jun 29, 2010 | 10.32 | 10.34 | 10.18 | 10.25 | 4,635,954 | -0.26(-2.52%) |
Jun 25, 2010 | 10.51 | 10.55 | 10.33 | 10.51 | 8,990,577 | +0.19(+1.84%) |
Jun 24, 2010 | 10.36 | 10.46 | 10.27 | 10.32 | 5,382,158 | -0.07(-0.67%) |
Jun 23, 2010 | 10.63 | 10.63 | 10.33 | 10.39 | 4,100,994 | -0.16(-1.54%) |
Jun 22, 2010 | 10.72 | 10.80 | 10.55 | 10.56 | 408 | -0.12(-1.13%) |
Jun 21, 2010 | 10.87 | 10.96 | 10.63 | 10.68 | 2,870,193 | -0.12(-1.08%) |
Jun 18, 2010 | 10.79 | 10.82 | 10.63 | 10.79 | 2,967,716 | +0.06(+0.52%) |
Jun 17, 2010 | 10.85 | 10.85 | 10.64 | 10.74 | 2,773,310 | -0.01(-0.09%) |
Jun 16, 2010 | 10.73 | 10.80 | 10.69 | 10.75 | 2,357,100 | -0.08(-0.73%) |
Jun 15, 2010 | 10.71 | 10.82 | 10.63 | 10.82 | 2,861,366 | +0.24(+2.28%) |
Jun 14, 2010 | 10.61 | 10.70 | 10.56 | 10.58 | 4,559,086 | +0.06(+0.62%) |
Jun 11, 2010 | 10.43 | 10.54 | 10.33 | 10.52 | 4,362,034 | +0.01(+0.09%) |
Jun 10, 2010 | 10.32 | 10.51 | 10.27 | 10.51 | 3,575,228 | +0.34(+3.38%) |
Jun 09, 2010 | 10.16 | 10.30 | 10.09 | 10.17 | 4,266,767 | +0.06(+0.60%) |
Jun 08, 2010 | 9.993 | 10.12 | 9.886 | 10.10 | 6,358,650 | +0.13(+1.35%) |
Jun 07, 2010 | 10.23 | 10.26 | 9.970 | 9.970 | 5,496,513 | -0.24(-2.37%) |
Jun 04, 2010 | 10.21 | 10.42 | 10.15 | 10.21 | 7,435,276 | -0.33(-3.17%) |
Jun 03, 2010 | 10.41 | 10.58 | 10.36 | 10.55 | 4,993,483 | +0.20(+1.93%) |
Jun 02, 2010 | 10.14 | 10.35 | 10.11 | 10.35 | 3,550,012 | +0.20(+2.02%) |