Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.61 | 10.75 | 10.45 | 10.63 | 70,066 | -0.03(-0.27%) |
Aug 30, 2010 | 10.68 | 10.78 | 10.57 | 10.66 | 6,072,682 | -0.08(-0.71%) |
Aug 27, 2010 | 10.64 | 10.74 | 10.31 | 10.74 | 5,360,187 | +0.10(+0.93%) |
Aug 26, 2010 | 10.64 | 10.68 | 10.34 | 10.64 | 10,385 | +0.33(+3.23%) |
Aug 25, 2010 | 10.18 | 10.35 | 10.06 | 10.30 | 14,347 | +0.02(+0.23%) |
Aug 24, 2010 | 10.47 | 10.54 | 10.26 | 10.28 | 995 | -0.37(-3.46%) |
Aug 23, 2010 | 10.91 | 10.98 | 10.63 | 10.65 | 3,116,177 | -0.17(-1.57%) |
Aug 20, 2010 | 10.61 | 10.87 | 10.60 | 10.82 | 3,631,163 | +0.09(+0.82%) |
Aug 19, 2010 | 10.98 | 11.07 | 10.67 | 10.73 | 995 | -0.32(-2.91%) |
Aug 18, 2010 | 11.00 | 11.13 | 10.88 | 11.05 | 4,237,543 | +0.08(+0.69%) |
Aug 17, 2010 | 10.90 | 11.08 | 10.89 | 10.98 | 4,328 | +0.19(+1.78%) |
Aug 16, 2010 | 10.69 | 10.87 | 10.63 | 10.79 | 2,943,449 | +0.02(+0.22%) |
Aug 13, 2010 | 10.76 | 10.90 | 10.69 | 10.76 | 2,717,421 | +0.03(+0.27%) |
Aug 12, 2010 | 10.62 | 10.83 | 10.60 | 10.73 | 4,751,492 | -0.11(-1.02%) |
Aug 11, 2010 | 11.30 | 11.31 | 10.84 | 10.84 | 7,666,172 | -0.68(-5.90%) |
Aug 10, 2010 | 11.35 | 11.62 | 11.27 | 11.52 | 4,754,555 | +0.00(+0.00%) |
Aug 09, 2010 | 11.27 | 11.62 | 11.27 | 11.52 | 3,762,320 | +0.29(+2.59%) |
Aug 06, 2010 | 11.23 | 11.43 | 11.05 | 11.23 | 5,059,563 | -0.17(-1.48%) |
Aug 05, 2010 | 11.40 | 11.41 | 11.27 | 11.40 | 2,521,698 | -0.06(-0.51%) |
Aug 04, 2010 | 11.32 | 11.55 | 11.27 | 11.46 | 3,828,249 | +0.02(+0.15%) |
Aug 03, 2010 | 11.65 | 11.69 | 11.39 | 11.44 | 14,430 | -0.26(-2.19%) |
Aug 02, 2010 | 11.61 | 11.72 | 11.33 | 11.70 | 7,201,870 | +0.34(+2.97%) |
Jul 30, 2010 | 11.36 | 11.45 | 11.15 | 11.36 | 4,273,012 | -0.06(-0.51%) |
Jul 29, 2010 | 11.39 | 11.62 | 11.19 | 11.42 | 4,751,738 | +0.10(+0.93%) |
Jul 28, 2010 | 11.32 | 11.45 | 11.20 | 11.32 | 10,667 | +0.00(+0.00%) |
Jul 27, 2010 | 11.32 | 11.63 | 11.19 | 11.32 | 8,019 | -0.22(-1.87%) |
Jul 26, 2010 | 11.38 | 11.69 | 11.26 | 11.53 | 6,173,923 | +0.22(+1.95%) |
Jul 23, 2010 | 11.16 | 11.55 | 11.02 | 11.31 | 9,969,668 | +0.11(+0.99%) |
Jul 22, 2010 | 10.81 | 11.33 | 10.81 | 11.20 | 7,503,337 | +0.56(+5.25%) |
Jul 21, 2010 | 11.07 | 11.07 | 10.61 | 10.64 | 6,143,837 | -0.23(-2.14%) |
Jul 20, 2010 | 10.87 | 10.90 | 10.30 | 10.87 | 5,471,055 | +0.26(+2.47%) |
Jul 19, 2010 | 10.56 | 10.67 | 10.37 | 10.61 | 3,740,207 | +0.06(+0.61%) |
Jul 16, 2010 | 10.55 | 11.07 | 10.51 | 10.55 | 6,923,598 | -0.62(-5.52%) |
Jul 15, 2010 | 11.26 | 11.29 | 10.88 | 11.16 | 5,041,612 | -0.03(-0.31%) |
Jul 14, 2010 | 11.22 | 11.34 | 11.05 | 11.20 | 5,518,783 | -0.10(-0.88%) |
Jul 13, 2010 | 10.75 | 11.36 | 10.75 | 11.30 | 12,180,967 | +0.69(+6.47%) |
Jul 12, 2010 | 10.76 | 10.76 | 10.49 | 10.61 | 3,589,859 | -0.18(-1.67%) |
Jul 09, 2010 | 10.79 | 10.83 | 10.32 | 10.79 | 6,175,048 | +0.40(+3.80%) |
Jul 08, 2010 | 10.35 | 10.46 | 10.21 | 10.40 | 6,682,636 | +0.16(+1.53%) |
Jul 07, 2010 | 9.879 | 10.27 | 9.850 | 10.24 | 5,612,953 | +0.40(+4.08%) |
Jul 06, 2010 | 9.908 | 10.08 | 9.710 | 9.838 | 1,621 | +0.17(+1.74%) |
Jul 02, 2010 | 9.670 | 10.12 | 9.518 | 9.670 | 6,202,586 | -0.19(-1.95%) |
Jul 01, 2010 | 9.891 | 10.02 | 9.565 | 9.862 | 7,766,432 | +0.08(+0.77%) |
Jun 30, 2010 | 9.972 | 10.23 | 9.769 | 9.786 | 478 | -0.26(-2.60%) |
Jun 29, 2010 | 10.57 | 10.57 | 9.955 | 10.05 | 6,894,623 | -0.70(-6.49%) |
Jun 25, 2010 | 10.75 | 10.80 | 10.45 | 10.75 | 8,374,269 | +0.34(+3.24%) |
Jun 24, 2010 | 10.79 | 10.86 | 10.37 | 10.41 | 6,622,475 | -0.48(-4.38%) |
Jun 23, 2010 | 10.95 | 11.07 | 10.73 | 10.88 | 5,221,407 | -0.08(-0.69%) |
Jun 22, 2010 | 11.18 | 11.31 | 10.95 | 10.96 | 5,578,959 | -0.26(-2.33%) |
Jun 21, 2010 | 11.36 | 11.54 | 11.15 | 11.22 | 6,297,540 | +0.05(+0.47%) |
Jun 18, 2010 | 11.17 | 11.34 | 11.05 | 11.17 | 10,019,582 | +0.04(+0.37%) |
Jun 17, 2010 | 11.40 | 11.44 | 10.91 | 11.13 | 7,664,789 | -0.19(-1.70%) |
Jun 16, 2010 | 11.29 | 11.45 | 11.22 | 11.32 | 7,693,259 | -0.05(-0.41%) |
Jun 15, 2010 | 11.19 | 11.37 | 11.03 | 11.37 | 7,370,324 | +0.37(+3.33%) |
Jun 14, 2010 | 11.06 | 11.23 | 10.87 | 11.00 | 13,554,604 | +0.01(+0.11%) |
Jun 11, 2010 | 10.61 | 11.01 | 10.55 | 10.99 | 9,473,837 | +0.25(+2.33%) |
Jun 10, 2010 | 10.41 | 10.75 | 10.36 | 10.74 | 10,892,574 | +0.48(+4.65%) |
Jun 09, 2010 | 10.53 | 10.54 | 10.18 | 10.26 | 22,607,170 | -0.12(-1.12%) |
Jun 08, 2010 | 10.00 | 10.41 | 9.955 | 10.38 | 15,393,178 | +0.42(+4.20%) |
Jun 07, 2010 | 10.45 | 10.52 | 9.879 | 9.960 | 13,847,469 | -0.41(-3.98%) |
Jun 04, 2010 | 10.37 | 10.71 | 10.33 | 10.37 | 12,246,447 | -0.44(-4.03%) |
Jun 03, 2010 | 11.12 | 11.12 | 10.68 | 10.81 | 9,357,437 | -0.15(-1.38%) |
Jun 02, 2010 | 10.64 | 10.97 | 10.45 | 10.96 | 99,236 | +0.41(+3.91%) |