Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.86 | 10.91 | 10.69 | 10.86 | 165 | +0.08(+0.73%) |
Aug 30, 2010 | 10.84 | 10.96 | 10.78 | 10.78 | 298,820 | -0.11(-1.00%) |
Aug 27, 2010 | 10.89 | 10.95 | 10.63 | 10.89 | 668,536 | +0.12(+1.13%) |
Aug 26, 2010 | 10.91 | 10.98 | 10.76 | 10.77 | 349,613 | -0.07(-0.62%) |
Aug 25, 2010 | 10.55 | 10.87 | 10.50 | 10.84 | 1,447 | +0.23(+2.17%) |
Aug 24, 2010 | 10.37 | 10.64 | 10.34 | 10.61 | 5,875 | +0.10(+0.92%) |
Aug 23, 2010 | 10.75 | 10.78 | 10.50 | 10.51 | 193,808 | -0.18(-1.70%) |
Aug 20, 2010 | 10.55 | 10.73 | 10.48 | 10.69 | 332,558 | +0.06(+0.57%) |
Aug 19, 2010 | 10.84 | 10.86 | 10.49 | 10.63 | 14,396 | -0.27(-2.45%) |
Aug 18, 2010 | 10.90 | 10.96 | 10.78 | 10.90 | 22,897 | -0.01(-0.06%) |
Aug 17, 2010 | 10.81 | 10.98 | 10.76 | 10.90 | 7,319 | +0.20(+1.87%) |
Aug 16, 2010 | 10.53 | 10.79 | 10.51 | 10.70 | 391,010 | +0.08(+0.74%) |
Aug 13, 2010 | 10.62 | 10.78 | 10.60 | 10.62 | 472,102 | -0.09(-0.85%) |
Aug 12, 2010 | 10.67 | 10.81 | 10.65 | 10.71 | 872 | -0.12(-1.12%) |
Aug 11, 2010 | 10.91 | 11.00 | 10.73 | 10.84 | 1,815 | -0.29(-2.61%) |
Aug 10, 2010 | 11.10 | 11.26 | 10.99 | 11.13 | 8,720 | -0.11(-0.97%) |
Aug 09, 2010 | 11.24 | 11.26 | 11.11 | 11.24 | 320,028 | +0.08(+0.71%) |
Aug 06, 2010 | 11.16 | 11.21 | 10.86 | 11.16 | 338,502 | -0.03(-0.27%) |
Aug 05, 2010 | 11.30 | 11.38 | 11.19 | 11.19 | 369,868 | -0.17(-1.49%) |
Aug 04, 2010 | 11.42 | 11.45 | 11.24 | 11.36 | 6,001 | +0.01(+0.05%) |
Aug 03, 2010 | 11.54 | 11.54 | 11.29 | 11.35 | 825,870 | -0.25(-2.14%) |
Aug 02, 2010 | 11.40 | 11.64 | 11.40 | 11.60 | 482,999 | +0.36(+3.24%) |
Jul 30, 2010 | 11.24 | 11.33 | 11.05 | 11.24 | 669,214 | -0.01(-0.11%) |
Jul 29, 2010 | 11.39 | 11.42 | 11.15 | 11.25 | 517,850 | -0.02(-0.16%) |
Jul 28, 2010 | 11.08 | 11.36 | 11.08 | 11.27 | 4,458 | +0.21(+1.86%) |
Jul 27, 2010 | 11.22 | 11.30 | 10.92 | 11.06 | 4,136 | -0.07(-0.60%) |
Jul 26, 2010 | 10.86 | 11.14 | 10.81 | 11.13 | 431,246 | +0.27(+2.46%) |
Jul 23, 2010 | 10.74 | 10.87 | 10.48 | 10.86 | 396,788 | +0.05(+0.45%) |
Jul 22, 2010 | 10.43 | 10.90 | 10.42 | 10.81 | 12,705 | +0.51(+4.94%) |
Jul 21, 2010 | 10.44 | 10.45 | 10.17 | 10.30 | 719,490 | -0.06(-0.58%) |
Jul 20, 2010 | 10.10 | 10.39 | 9.997 | 10.36 | 5,479 | +0.16(+1.60%) |
Jul 19, 2010 | 9.951 | 10.20 | 9.842 | 10.20 | 588,299 | +0.25(+2.50%) |
Jul 16, 2010 | 9.951 | 10.25 | 9.915 | 9.951 | 705,396 | -0.36(-3.47%) |
Jul 15, 2010 | 10.43 | 10.48 | 10.16 | 10.31 | 441,521 | -0.10(-0.93%) |
Jul 14, 2010 | 10.24 | 10.47 | 10.12 | 10.41 | 7,007 | +0.12(+1.12%) |
Jul 13, 2010 | 10.29 | 10.35 | 10.18 | 10.29 | 5,733 | +0.19(+1.87%) |
Jul 12, 2010 | 10.01 | 10.11 | 9.945 | 10.10 | 567,218 | +0.04(+0.35%) |
Jul 09, 2010 | 10.07 | 10.17 | 10.02 | 10.07 | 892,275 | +0.01(+0.12%) |
Jul 08, 2010 | 10.05 | 10.34 | 9.963 | 10.05 | 767,203 | -0.04(-0.36%) |
Jul 07, 2010 | 10.09 | 10.10 | 9.654 | 10.09 | 938,303 | +0.38(+3.93%) |
Jul 06, 2010 | 9.709 | 10.28 | 9.618 | 9.709 | 4,064 | -0.37(-3.67%) |
Jul 02, 2010 | 10.08 | 10.27 | 9.933 | 10.08 | 735,378 | -0.03(-0.30%) |
Jul 01, 2010 | 10.19 | 10.23 | 9.788 | 10.11 | 660 | -0.08(-0.83%) |
Jun 30, 2010 | 10.19 | 10.54 | 10.16 | 10.19 | 20,046 | -0.07(-0.65%) |
Jun 29, 2010 | 10.30 | 10.34 | 10.13 | 10.26 | 5,115 | -0.27(-2.53%) |
Jun 25, 2010 | 10.53 | 10.64 | 10.38 | 10.53 | 1,357,021 | +0.11(+1.09%) |
Jun 24, 2010 | 10.41 | 10.72 | 10.35 | 10.41 | 2,990 | -0.32(-2.96%) |
Jun 23, 2010 | 10.77 | 10.88 | 10.46 | 10.73 | 904,486 | -0.08(-0.78%) |
Jun 22, 2010 | 10.81 | 11.43 | 10.78 | 10.81 | 5,534 | -0.55(-4.86%) |
Jun 21, 2010 | 11.47 | 11.56 | 11.32 | 11.37 | 664,252 | +0.07(+0.64%) |
Jun 18, 2010 | 11.29 | 11.40 | 11.22 | 11.29 | 696,953 | -0.03(-0.26%) |
Jun 17, 2010 | 11.32 | 11.43 | 11.19 | 11.32 | 328 | +0.02(+0.16%) |
Jun 16, 2010 | 11.44 | 11.53 | 11.23 | 11.31 | 616,236 | -0.23(-1.98%) |
Jun 15, 2010 | 11.53 | 11.58 | 11.35 | 11.53 | 2,945 | +0.19(+1.69%) |
Jun 14, 2010 | 11.32 | 11.57 | 11.23 | 11.34 | 501,674 | +0.17(+1.56%) |
Jun 11, 2010 | 10.92 | 11.19 | 10.83 | 11.17 | 728,042 | +0.13(+1.20%) |
Jun 10, 2010 | 11.04 | 11.11 | 10.77 | 11.04 | 3,932 | +0.31(+2.91%) |
Jun 09, 2010 | 10.72 | 10.96 | 10.63 | 10.72 | 505,576 | +0.11(+1.02%) |
Jun 08, 2010 | 10.35 | 10.63 | 10.13 | 10.62 | 541,970 | +0.27(+2.61%) |
Jun 07, 2010 | 10.43 | 10.69 | 10.32 | 10.35 | 485,785 | -0.05(-0.46%) |
Jun 04, 2010 | 10.39 | 10.74 | 10.30 | 10.39 | 715,155 | -0.50(-4.57%) |
Jun 03, 2010 | 10.89 | 10.99 | 10.76 | 10.89 | 318,854 | -0.07(-0.60%) |
Jun 02, 2010 | 10.96 | 10.96 | 10.47 | 10.96 | 573,687 | +0.28(+2.64%) |