Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.40 | 10.71 | 10.36 | 10.63 | 720,129 | +0.18(+1.77%) |
Aug 30, 2010 | 10.59 | 10.66 | 10.41 | 10.44 | 702,287 | -0.16(-1.46%) |
Aug 27, 2010 | 10.25 | 10.65 | 10.17 | 10.60 | 750,043 | +0.49(+4.84%) |
Aug 26, 2010 | 10.15 | 10.36 | 10.07 | 10.11 | 602,353 | -0.04(-0.35%) |
Aug 25, 2010 | 9.817 | 10.16 | 9.705 | 10.15 | 569,032 | +0.23(+2.35%) |
Aug 24, 2010 | 9.841 | 10.03 | 9.662 | 9.913 | 696,381 | -0.04(-0.42%) |
Aug 23, 2010 | 10.24 | 10.27 | 9.949 | 9.955 | 607,268 | -0.19(-1.88%) |
Aug 20, 2010 | 9.847 | 10.18 | 9.626 | 10.15 | 551,740 | +0.24(+2.41%) |
Aug 19, 2010 | 10.25 | 10.35 | 9.853 | 9.907 | 472,914 | -0.40(-3.88%) |
Aug 18, 2010 | 10.20 | 10.43 | 10.06 | 10.31 | 329,845 | +0.10(+0.99%) |
Aug 17, 2010 | 10.05 | 10.28 | 9.967 | 10.21 | 424,781 | +0.23(+2.27%) |
Aug 16, 2010 | 9.734 | 10.01 | 9.722 | 9.979 | 224,403 | +0.20(+2.01%) |
Aug 13, 2010 | 9.782 | 9.955 | 9.680 | 9.782 | 420,814 | -0.01(-0.06%) |
Aug 12, 2010 | 9.513 | 9.907 | 9.495 | 9.788 | 942,363 | +0.21(+2.24%) |
Aug 11, 2010 | 9.955 | 10.03 | 9.543 | 9.573 | 356,948 | -0.54(-5.31%) |
Aug 10, 2010 | 10.22 | 10.30 | 10.06 | 10.11 | 262,840 | -0.26(-2.53%) |
Aug 09, 2010 | 10.36 | 10.42 | 10.18 | 10.37 | 1,160,508 | +0.06(+0.58%) |
Aug 06, 2010 | 10.38 | 10.53 | 10.09 | 10.31 | 382,531 | -0.13(-1.26%) |
Aug 05, 2010 | 10.72 | 10.84 | 10.41 | 10.44 | 428,557 | -0.39(-3.63%) |
Aug 04, 2010 | 10.82 | 11.23 | 10.82 | 10.84 | 422,731 | +0.10(+0.94%) |
Aug 03, 2010 | 10.95 | 10.99 | 10.71 | 10.74 | 275,534 | -0.29(-2.60%) |
Aug 02, 2010 | 11.12 | 11.13 | 10.82 | 11.02 | 263,208 | +0.12(+1.09%) |
Jul 30, 2010 | 10.70 | 11.21 | 10.68 | 10.90 | 352,309 | +0.02(+0.16%) |
Jul 29, 2010 | 10.90 | 11.02 | 10.74 | 10.89 | 476,261 | +0.27(+2.59%) |
Jul 28, 2010 | 10.77 | 10.92 | 10.59 | 10.61 | 563,313 | -0.23(-2.15%) |
Jul 27, 2010 | 10.96 | 11.14 | 10.72 | 10.84 | 336,581 | -0.04(-0.33%) |
Jul 26, 2010 | 10.53 | 10.90 | 10.42 | 10.88 | 438,618 | +0.33(+3.11%) |
Jul 23, 2010 | 10.19 | 10.58 | 10.02 | 10.55 | 533,586 | +0.29(+2.85%) |
Jul 22, 2010 | 9.830 | 10.40 | 9.830 | 10.26 | 1,253,366 | +0.60(+6.17%) |
Jul 21, 2010 | 10.08 | 10.22 | 9.657 | 9.663 | 378,956 | -0.35(-3.51%) |
Jul 20, 2010 | 10.03 | 10.19 | 9.824 | 10.01 | 693,137 | -0.16(-1.58%) |
Jul 19, 2010 | 10.55 | 10.59 | 10.10 | 10.18 | 537,515 | -0.35(-3.29%) |
Jul 16, 2010 | 11.05 | 11.08 | 10.48 | 10.52 | 490,255 | -0.63(-5.67%) |
Jul 15, 2010 | 11.21 | 11.21 | 10.86 | 11.15 | 547,459 | -0.07(-0.64%) |
Jul 14, 2010 | 11.03 | 11.26 | 10.95 | 11.23 | 538,064 | +0.14(+1.29%) |
Jul 13, 2010 | 10.62 | 11.14 | 10.62 | 11.08 | 663,031 | +0.58(+5.51%) |
Jul 12, 2010 | 10.47 | 10.71 | 10.40 | 10.50 | 291,795 | +0.07(+0.63%) |
Jul 09, 2010 | 10.35 | 10.55 | 10.22 | 10.44 | 682,997 | +0.04(+0.34%) |
Jul 08, 2010 | 10.63 | 10.74 | 10.29 | 10.40 | 448,064 | -0.16(-1.53%) |
Jul 07, 2010 | 10.11 | 10.58 | 9.991 | 10.56 | 507,803 | +0.50(+4.92%) |
Jul 06, 2010 | 10.56 | 10.62 | 9.925 | 10.07 | 400,654 | -0.32(-3.10%) |
Jul 02, 2010 | 10.68 | 10.68 | 10.16 | 10.39 | 184,675 | -0.18(-1.69%) |
Jul 01, 2010 | 10.86 | 11.03 | 10.32 | 10.57 | 428,178 | -0.32(-2.96%) |
Jun 30, 2010 | 11.15 | 11.45 | 10.84 | 10.89 | 397,549 | -0.24(-2.14%) |
Jun 29, 2010 | 11.54 | 11.54 | 11.00 | 11.13 | 341,778 | -0.81(-6.79%) |
Jun 25, 2010 | 11.34 | 12.08 | 11.18 | 11.94 | 1,402,223 | +0.60(+5.31%) |
Jun 24, 2010 | 11.69 | 11.77 | 11.32 | 11.34 | 366,784 | -0.47(-3.99%) |
Jun 23, 2010 | 11.99 | 12.07 | 11.76 | 11.81 | 329,040 | -0.24(-1.98%) |
Jun 22, 2010 | 12.21 | 12.50 | 12.04 | 12.05 | 384,507 | -0.10(-0.79%) |
Jun 21, 2010 | 12.39 | 12.49 | 12.06 | 12.14 | 182,021 | -0.17(-1.40%) |
Jun 18, 2010 | 12.23 | 12.37 | 12.12 | 12.32 | 989,213 | +0.16(+1.28%) |
Jun 17, 2010 | 12.13 | 12.23 | 11.84 | 12.16 | 367,594 | +0.10(+0.79%) |
Jun 16, 2010 | 12.04 | 12.29 | 11.81 | 12.07 | 426,032 | -0.11(-0.88%) |
Jun 15, 2010 | 12.00 | 12.20 | 11.88 | 12.17 | 306,227 | +0.20(+1.64%) |
Jun 14, 2010 | 11.98 | 12.30 | 11.79 | 11.98 | 353,112 | +0.09(+0.75%) |
Jun 11, 2010 | 11.71 | 12.09 | 11.64 | 11.89 | 303,850 | +0.03(+0.25%) |
Jun 10, 2010 | 11.60 | 11.87 | 11.47 | 11.86 | 692,380 | +0.44(+3.81%) |
Jun 09, 2010 | 11.52 | 11.64 | 11.23 | 11.42 | 616,909 | +0.04(+0.31%) |
Jun 08, 2010 | 11.64 | 11.76 | 11.15 | 11.39 | 618,304 | -0.23(-1.95%) |
Jun 07, 2010 | 11.92 | 12.08 | 11.61 | 11.61 | 440,062 | -0.29(-2.43%) |
Jun 04, 2010 | 12.50 | 12.69 | 11.87 | 11.90 | 819,133 | -0.90(-7.01%) |
Jun 03, 2010 | 13.30 | 13.41 | 12.80 | 12.80 | 783,856 | -0.53(-3.98%) |
Jun 02, 2010 | 13.09 | 13.35 | 12.99 | 13.33 | 600,408 | +0.29(+2.24%) |