Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.12 | 11.21 | 11.01 | 11.14 | 303,983 | +0.03(+0.23%) |
Aug 30, 2010 | 11.31 | 11.33 | 11.10 | 11.12 | 4,516,588 | -0.21(-1.86%) |
Aug 27, 2010 | 11.16 | 11.37 | 11.06 | 11.33 | 5,853,385 | +0.13(+1.14%) |
Aug 26, 2010 | 11.22 | 11.33 | 11.11 | 11.20 | 313 | +0.04(+0.34%) |
Aug 25, 2010 | 11.12 | 11.16 | 10.97 | 11.16 | 36,465 | +0.00(+0.00%) |
Aug 24, 2010 | 11.00 | 11.20 | 10.97 | 11.16 | 479 | +0.11(+0.98%) |
Aug 23, 2010 | 10.92 | 11.15 | 10.88 | 11.05 | 6,883,448 | +0.19(+1.70%) |
Aug 20, 2010 | 10.77 | 10.92 | 10.75 | 10.87 | 5,735,734 | +0.00(+0.00%) |
Aug 19, 2010 | 10.92 | 10.92 | 10.73 | 10.87 | 479 | -0.06(-0.58%) |
Aug 18, 2010 | 11.08 | 11.12 | 10.87 | 10.93 | 11,074,336 | -0.13(-1.15%) |
Aug 17, 2010 | 11.17 | 11.23 | 11.03 | 11.06 | 10,356,895 | -0.04(-0.35%) |
Aug 16, 2010 | 11.05 | 11.19 | 10.94 | 11.10 | 3,859,245 | +0.03(+0.23%) |
Aug 13, 2010 | 11.07 | 11.14 | 10.92 | 11.07 | 7,639,224 | +0.12(+1.11%) |
Aug 12, 2010 | 10.63 | 10.95 | 10.60 | 10.95 | 7,345,709 | +0.13(+1.24%) |
Aug 11, 2010 | 10.81 | 10.92 | 10.75 | 10.82 | 384 | -0.13(-1.17%) |
Aug 10, 2010 | 10.81 | 10.98 | 10.73 | 10.94 | 6,320,434 | +0.06(+0.59%) |
Aug 09, 2010 | 10.83 | 11.08 | 10.76 | 10.88 | 18,458,236 | +0.11(+1.01%) |
Aug 06, 2010 | 10.77 | 10.77 | 10.18 | 10.77 | 17,742,594 | +0.45(+4.32%) |
Aug 05, 2010 | 10.18 | 10.33 | 10.17 | 10.33 | 2,313,512 | +0.08(+0.81%) |
Aug 04, 2010 | 10.16 | 10.26 | 10.10 | 10.24 | 5,691,655 | +0.03(+0.25%) |
Aug 03, 2010 | 10.20 | 10.36 | 10.18 | 10.22 | 3,908,082 | -0.04(-0.37%) |
Aug 02, 2010 | 10.15 | 10.25 | 10.15 | 10.25 | 3,532,789 | +0.20(+1.95%) |
Jul 30, 2010 | 10.06 | 10.15 | 9.977 | 10.06 | 5,716,212 | -0.15(-1.49%) |
Jul 29, 2010 | 10.40 | 10.40 | 10.11 | 10.21 | 4,230,543 | -0.26(-2.47%) |
Jul 28, 2010 | 10.47 | 10.47 | 10.19 | 10.47 | 289 | +0.00(+0.00%) |
Jul 27, 2010 | 10.47 | 10.48 | 10.25 | 10.47 | 387 | +0.18(+1.78%) |
Jul 26, 2010 | 10.13 | 10.29 | 10.13 | 10.29 | 4,184,833 | +0.14(+1.37%) |
Jul 23, 2010 | 10.06 | 10.15 | 9.983 | 10.15 | 3,610,337 | +0.09(+0.88%) |
Jul 22, 2010 | 9.970 | 10.09 | 9.970 | 10.06 | 4,387,452 | +0.15(+1.47%) |
Jul 21, 2010 | 10.13 | 10.15 | 9.844 | 9.914 | 4,827,662 | -0.18(-1.75%) |
Jul 20, 2010 | 10.09 | 10.12 | 9.857 | 10.09 | 4,689,787 | +0.08(+0.76%) |
Jul 19, 2010 | 9.869 | 10.04 | 9.850 | 10.01 | 7,133,060 | +0.15(+1.47%) |
Jul 16, 2010 | 9.869 | 10.08 | 9.844 | 9.869 | 4,651,819 | -0.24(-2.38%) |
Jul 15, 2010 | 9.983 | 10.12 | 9.926 | 10.11 | 6,609,973 | +0.12(+1.20%) |
Jul 14, 2010 | 9.958 | 10.01 | 9.888 | 9.989 | 7,975,719 | -0.02(-0.19%) |
Jul 13, 2010 | 10.02 | 10.09 | 9.958 | 10.01 | 4,455,270 | +0.05(+0.51%) |
Jul 12, 2010 | 9.882 | 10.00 | 9.869 | 9.958 | 4,749,827 | +0.06(+0.57%) |
Jul 09, 2010 | 9.901 | 9.920 | 9.680 | 9.901 | 4,609,895 | +0.15(+1.49%) |
Jul 08, 2010 | 9.661 | 9.756 | 9.566 | 9.756 | 3,534,972 | +0.13(+1.31%) |
Jul 07, 2010 | 9.389 | 9.629 | 9.370 | 9.629 | 2,941,730 | +0.23(+2.49%) |
Jul 06, 2010 | 9.345 | 9.452 | 9.269 | 9.396 | 356 | +0.12(+1.29%) |
Jul 02, 2010 | 9.275 | 9.339 | 9.181 | 9.275 | 3,435,553 | +0.00(+0.00%) |
Jul 01, 2010 | 9.256 | 9.313 | 9.143 | 9.275 | 7,426,487 | +0.02(+0.20%) |
Jun 30, 2010 | 9.433 | 9.490 | 9.219 | 9.256 | 5,154 | -0.18(-1.88%) |
Jun 29, 2010 | 9.560 | 9.566 | 9.389 | 9.433 | 4,119,205 | -0.16(-1.65%) |
Jun 25, 2010 | 9.591 | 9.636 | 9.414 | 9.591 | 8,370,545 | +0.06(+0.66%) |
Jun 24, 2010 | 9.414 | 9.689 | 9.383 | 9.528 | 9,651,345 | +0.12(+1.28%) |
Jun 23, 2010 | 9.585 | 9.585 | 9.351 | 9.408 | 3,441,043 | -0.15(-1.59%) |
Jun 22, 2010 | 9.794 | 9.825 | 9.547 | 9.560 | 2,805,575 | -0.21(-2.13%) |
Jun 21, 2010 | 9.914 | 9.926 | 9.708 | 9.768 | 3,251,762 | -0.05(-0.51%) |
Jun 18, 2010 | 9.819 | 9.869 | 9.737 | 9.819 | 3,429,995 | -0.01(-0.06%) |
Jun 17, 2010 | 9.737 | 9.825 | 9.674 | 9.825 | 2,915,143 | +0.10(+1.04%) |
Jun 16, 2010 | 9.623 | 9.775 | 9.585 | 9.724 | 3,573,844 | +0.06(+0.65%) |
Jun 15, 2010 | 9.484 | 9.667 | 9.468 | 9.661 | 3,227,928 | +0.21(+2.27%) |
Jun 14, 2010 | 9.478 | 9.541 | 9.408 | 9.446 | 3,191,253 | +0.03(+0.27%) |
Jun 11, 2010 | 9.269 | 9.433 | 9.200 | 9.421 | 5,082,138 | +0.07(+0.74%) |
Jun 10, 2010 | 9.250 | 9.377 | 9.238 | 9.351 | 3,875,232 | +0.22(+2.42%) |
Jun 09, 2010 | 9.143 | 9.358 | 9.099 | 9.130 | 6,457,647 | +0.02(+0.21%) |
Jun 08, 2010 | 9.016 | 9.130 | 8.978 | 9.111 | 4,289,103 | +0.07(+0.77%) |
Jun 07, 2010 | 9.010 | 9.219 | 9.010 | 9.042 | 6,147,331 | +0.03(+0.35%) |
Jun 04, 2010 | 9.010 | 9.269 | 8.972 | 9.010 | 4,999,882 | -0.32(-3.39%) |
Jun 03, 2010 | 9.250 | 9.351 | 9.219 | 9.326 | 2,714,715 | +0.09(+1.03%) |
Jun 02, 2010 | 9.105 | 9.238 | 9.061 | 9.231 | 3,895,513 | +0.18(+2.03%) |