Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.58 | 10.90 | 10.50 | 10.58 | 828 | -0.09(-0.82%) |
Aug 30, 2010 | 10.81 | 10.97 | 10.65 | 10.67 | 295,438 | -0.16(-1.47%) |
Aug 27, 2010 | 10.83 | 10.87 | 10.55 | 10.83 | 222,490 | +0.14(+1.36%) |
Aug 26, 2010 | 10.74 | 10.90 | 10.65 | 10.68 | 1,946 | -0.04(-0.40%) |
Aug 25, 2010 | 10.55 | 10.80 | 10.45 | 10.73 | 697 | +0.13(+1.23%) |
Aug 24, 2010 | 10.83 | 10.90 | 10.58 | 10.60 | 2,832 | -0.36(-3.30%) |
Aug 23, 2010 | 11.02 | 11.13 | 10.78 | 10.96 | 235,846 | +0.02(+0.20%) |
Aug 20, 2010 | 10.67 | 11.00 | 10.27 | 10.94 | 407,208 | +0.20(+1.82%) |
Aug 19, 2010 | 11.00 | 11.10 | 10.70 | 10.74 | 2,433 | -0.22(-1.98%) |
Aug 18, 2010 | 10.96 | 11.18 | 10.86 | 10.96 | 291,270 | -0.01(-0.07%) |
Aug 17, 2010 | 10.89 | 11.17 | 10.85 | 10.97 | 1,681 | +0.25(+2.30%) |
Aug 16, 2010 | 10.62 | 10.76 | 10.59 | 10.72 | 171,142 | +0.07(+0.68%) |
Aug 13, 2010 | 10.65 | 11.04 | 10.44 | 10.65 | 346,480 | +0.89(+9.13%) |
Aug 12, 2010 | 9.728 | 9.880 | 9.713 | 9.757 | 118,621 | -0.11(-1.10%) |
Aug 11, 2010 | 10.18 | 10.28 | 9.851 | 9.865 | 222,254 | -0.63(-6.00%) |
Aug 10, 2010 | 10.65 | 10.65 | 10.28 | 10.50 | 115,451 | -0.32(-2.95%) |
Aug 09, 2010 | 10.58 | 10.84 | 10.50 | 10.81 | 82,195 | +0.32(+3.04%) |
Aug 06, 2010 | 10.50 | 10.56 | 10.23 | 10.50 | 118,613 | -0.10(-0.96%) |
Aug 05, 2010 | 10.60 | 10.67 | 10.43 | 10.60 | 99,144 | -0.11(-1.02%) |
Aug 04, 2010 | 10.52 | 10.73 | 10.47 | 10.71 | 73,650 | +0.21(+2.00%) |
Aug 03, 2010 | 10.74 | 10.74 | 10.42 | 10.50 | 65,548 | -0.26(-2.42%) |
Aug 02, 2010 | 10.60 | 10.82 | 10.58 | 10.76 | 97,048 | +0.33(+3.20%) |
Jul 30, 2010 | 10.42 | 10.63 | 10.32 | 10.42 | 91,297 | -0.16(-1.51%) |
Jul 29, 2010 | 10.66 | 10.68 | 10.19 | 10.58 | 129,138 | +0.02(+0.21%) |
Jul 28, 2010 | 10.56 | 10.68 | 10.44 | 10.56 | 1,130 | -0.04(-0.34%) |
Jul 27, 2010 | 10.83 | 10.93 | 10.58 | 10.60 | 127,407 | -0.13(-1.22%) |
Jul 26, 2010 | 10.53 | 10.75 | 10.48 | 10.73 | 135,024 | +0.20(+1.86%) |
Jul 23, 2010 | 10.28 | 10.74 | 10.26 | 10.53 | 129,608 | +0.23(+2.25%) |
Jul 22, 2010 | 9.865 | 10.33 | 9.865 | 10.30 | 109,362 | +0.56(+5.73%) |
Jul 21, 2010 | 10.10 | 10.10 | 9.728 | 9.742 | 89,312 | -0.25(-2.54%) |
Jul 20, 2010 | 9.742 | 10.02 | 9.590 | 9.996 | 103,598 | +0.12(+1.25%) |
Jul 19, 2010 | 9.728 | 9.894 | 9.684 | 9.873 | 122,312 | +0.17(+1.72%) |
Jul 16, 2010 | 9.706 | 10.05 | 9.670 | 9.706 | 165,913 | -0.42(-4.15%) |
Jul 15, 2010 | 10.16 | 10.16 | 9.858 | 10.13 | 76,010 | +0.01(+0.07%) |
Jul 14, 2010 | 10.17 | 10.21 | 10.02 | 10.12 | 68,047 | -0.07(-0.71%) |
Jul 13, 2010 | 10.19 | 10.21 | 9.858 | 10.19 | 2,765 | +0.40(+4.07%) |
Jul 12, 2010 | 9.641 | 9.869 | 9.597 | 9.793 | 156,361 | +0.16(+1.65%) |
Jul 09, 2010 | 9.634 | 9.634 | 9.474 | 9.634 | 129,647 | +0.12(+1.29%) |
Jul 08, 2010 | 9.511 | 9.684 | 9.351 | 9.511 | 120,408 | -0.07(-0.68%) |
Jul 07, 2010 | 9.243 | 9.612 | 9.235 | 9.576 | 134,310 | +0.34(+3.69%) |
Jul 06, 2010 | 9.235 | 9.735 | 9.090 | 9.235 | 1,413 | -0.21(-2.22%) |
Jul 02, 2010 | 9.445 | 9.713 | 9.271 | 9.445 | 220,531 | -0.12(-1.21%) |
Jul 01, 2010 | 9.800 | 9.844 | 9.424 | 9.561 | 222,487 | -0.17(-1.79%) |
Jun 30, 2010 | 9.735 | 10.04 | 9.692 | 9.735 | 2,218 | -0.21(-2.11%) |
Jun 29, 2010 | 10.27 | 10.30 | 9.822 | 9.945 | 137,429 | -0.78(-7.23%) |
Jun 25, 2010 | 10.72 | 10.80 | 10.51 | 10.72 | 390,643 | +0.08(+0.75%) |
Jun 24, 2010 | 10.64 | 10.84 | 10.56 | 10.64 | 167 | -0.17(-1.54%) |
Jun 23, 2010 | 10.84 | 10.97 | 10.77 | 10.81 | 173,799 | -0.01(-0.13%) |
Jun 22, 2010 | 10.82 | 11.19 | 10.76 | 10.82 | 827 | -0.27(-2.39%) |
Jun 21, 2010 | 11.32 | 11.33 | 10.94 | 11.09 | 169,162 | -0.07(-0.64%) |
Jun 18, 2010 | 11.16 | 11.24 | 10.98 | 11.16 | 280,925 | +0.16(+1.50%) |
Jun 17, 2010 | 10.99 | 11.02 | 10.66 | 10.99 | 160 | +0.16(+1.52%) |
Jun 16, 2010 | 10.91 | 10.96 | 10.74 | 10.83 | 128,283 | -0.12(-1.11%) |
Jun 15, 2010 | 10.95 | 11.00 | 10.54 | 10.95 | 1,437 | +0.59(+5.74%) |
Jun 14, 2010 | 10.48 | 10.57 | 10.32 | 10.36 | 118,182 | -0.06(-0.62%) |
Jun 11, 2010 | 10.18 | 10.42 | 10.18 | 10.42 | 122,652 | +0.12(+1.18%) |
Jun 10, 2010 | 10.30 | 10.31 | 10.10 | 10.30 | 1,335 | +0.26(+2.57%) |
Jun 09, 2010 | 10.26 | 10.30 | 9.919 | 10.04 | 520,596 | -0.12(-1.20%) |
Jun 08, 2010 | 10.37 | 10.46 | 10.03 | 10.16 | 264,687 | -0.15(-1.46%) |
Jun 07, 2010 | 10.28 | 10.61 | 10.28 | 10.31 | 316,395 | +0.06(+0.56%) |
Jun 04, 2010 | 10.26 | 10.43 | 10.20 | 10.26 | 441,979 | -0.32(-2.98%) |
Jun 03, 2010 | 10.57 | 10.65 | 10.42 | 10.57 | 216,452 | +0.04(+0.34%) |
Jun 02, 2010 | 10.53 | 10.56 | 10.22 | 10.53 | 201,519 | +0.38(+3.74%) |