Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.34 | 10.47 | 10.26 | 10.36 | 466,587 | -0.02(-0.15%) |
Aug 30, 2010 | 10.58 | 10.69 | 10.38 | 10.38 | 507,307 | -0.27(-2.57%) |
Aug 27, 2010 | 10.39 | 10.66 | 10.22 | 10.65 | 638,706 | +0.40(+3.89%) |
Aug 26, 2010 | 10.29 | 10.48 | 10.26 | 10.26 | 412,708 | -0.01(-0.08%) |
Aug 25, 2010 | 9.982 | 10.33 | 9.942 | 10.26 | 548,257 | +0.19(+1.86%) |
Aug 24, 2010 | 10.15 | 10.18 | 9.942 | 10.08 | 763,484 | -0.20(-1.98%) |
Aug 23, 2010 | 10.40 | 10.47 | 10.26 | 10.28 | 455,137 | -0.13(-1.20%) |
Aug 20, 2010 | 10.50 | 10.69 | 10.17 | 10.40 | 1,260,502 | -0.16(-1.55%) |
Aug 19, 2010 | 10.76 | 10.87 | 10.47 | 10.57 | 515,540 | -0.23(-2.10%) |
Aug 18, 2010 | 10.54 | 11.01 | 10.52 | 10.80 | 544,850 | +0.25(+2.37%) |
Aug 17, 2010 | 10.41 | 10.65 | 10.30 | 10.54 | 433,437 | +0.26(+2.51%) |
Aug 16, 2010 | 10.18 | 10.36 | 10.17 | 10.29 | 409,401 | +0.03(+0.31%) |
Aug 13, 2010 | 10.50 | 10.50 | 10.26 | 10.26 | 317,135 | -0.31(-2.96%) |
Aug 12, 2010 | 10.36 | 10.59 | 10.30 | 10.57 | 642,574 | +0.03(+0.30%) |
Aug 11, 2010 | 10.79 | 10.88 | 10.48 | 10.54 | 682,026 | -0.43(-3.92%) |
Aug 10, 2010 | 11.17 | 11.27 | 10.90 | 10.97 | 628,228 | -0.37(-3.24%) |
Aug 09, 2010 | 11.12 | 11.34 | 11.10 | 11.33 | 1,016,984 | +0.22(+1.97%) |
Aug 06, 2010 | 10.80 | 11.14 | 10.80 | 11.12 | 960,735 | +0.16(+1.50%) |
Aug 05, 2010 | 10.72 | 11.11 | 10.66 | 10.95 | 1,689,984 | +0.13(+1.23%) |
Aug 04, 2010 | 10.87 | 10.98 | 10.70 | 10.82 | 1,050,962 | +0.05(+0.44%) |
Aug 03, 2010 | 10.80 | 11.14 | 10.76 | 10.77 | 2,768,670 | +0.05(+0.51%) |
Aug 02, 2010 | 10.66 | 10.84 | 10.51 | 10.72 | 1,589,410 | +0.17(+1.63%) |
Jul 30, 2010 | 10.26 | 10.64 | 10.24 | 10.54 | 734,396 | +0.13(+1.20%) |
Jul 29, 2010 | 10.72 | 10.72 | 10.27 | 10.42 | 690,210 | -0.21(-1.99%) |
Jul 28, 2010 | 10.73 | 10.94 | 10.56 | 10.63 | 525,931 | -0.15(-1.38%) |
Jul 27, 2010 | 10.97 | 11.01 | 10.74 | 10.78 | 601,056 | -0.09(-0.79%) |
Jul 26, 2010 | 10.73 | 11.05 | 10.65 | 10.87 | 745,458 | +0.20(+1.83%) |
Jul 23, 2010 | 10.54 | 10.69 | 10.36 | 10.67 | 664,134 | +0.06(+0.59%) |
Jul 22, 2010 | 10.16 | 10.65 | 10.16 | 10.61 | 900,749 | +0.59(+5.94%) |
Jul 21, 2010 | 10.18 | 10.36 | 9.989 | 10.01 | 996,165 | -0.12(-1.16%) |
Jul 20, 2010 | 9.762 | 10.13 | 9.708 | 10.13 | 695,303 | +0.24(+2.45%) |
Jul 19, 2010 | 9.911 | 9.974 | 9.731 | 9.888 | 452,853 | +0.02(+0.16%) |
Jul 16, 2010 | 10.30 | 10.37 | 9.802 | 9.872 | 787,552 | -0.52(-5.04%) |
Jul 15, 2010 | 10.46 | 10.46 | 10.20 | 10.40 | 498,062 | -0.09(-0.82%) |
Jul 14, 2010 | 10.44 | 10.55 | 10.28 | 10.48 | 656,561 | +0.03(+0.30%) |
Jul 13, 2010 | 10.12 | 10.52 | 10.08 | 10.45 | 1,118,889 | +0.48(+4.78%) |
Jul 12, 2010 | 10.05 | 10.15 | 9.849 | 9.974 | 416,408 | -0.08(-0.78%) |
Jul 09, 2010 | 9.872 | 10.07 | 9.825 | 10.05 | 409,355 | +0.19(+1.90%) |
Jul 08, 2010 | 9.825 | 9.942 | 9.653 | 9.864 | 600,222 | +0.13(+1.37%) |
Jul 07, 2010 | 9.410 | 9.770 | 9.340 | 9.731 | 922,498 | +0.31(+3.24%) |
Jul 06, 2010 | 9.872 | 9.927 | 9.371 | 9.426 | 1,159,762 | -0.35(-3.60%) |
Jul 02, 2010 | 9.888 | 9.888 | 9.676 | 9.778 | 837,969 | -0.08(-0.79%) |
Jul 01, 2010 | 9.856 | 10.01 | 9.610 | 9.856 | 1,187,919 | -0.02(-0.16%) |
Jun 30, 2010 | 9.903 | 10.11 | 9.786 | 9.872 | 775,522 | +0.02(+0.24%) |
Jun 29, 2010 | 10.12 | 10.16 | 9.778 | 9.849 | 1,355,117 | -0.59(-5.62%) |
Jun 25, 2010 | 10.40 | 10.52 | 10.26 | 10.44 | 2,185,492 | +0.08(+0.76%) |
Jun 24, 2010 | 10.68 | 10.82 | 10.35 | 10.36 | 1,372,366 | -0.41(-3.85%) |
Jun 23, 2010 | 10.71 | 10.89 | 10.58 | 10.77 | 785,760 | +0.01(+0.07%) |
Jun 22, 2010 | 11.15 | 11.25 | 10.72 | 10.76 | 719,672 | -0.36(-3.23%) |
Jun 21, 2010 | 11.62 | 11.62 | 11.01 | 11.12 | 641,240 | -0.38(-3.33%) |
Jun 18, 2010 | 11.44 | 11.57 | 11.05 | 11.51 | 944,779 | +0.13(+1.17%) |
Jun 17, 2010 | 11.43 | 11.48 | 11.22 | 11.37 | 544,708 | +0.02(+0.21%) |
Jun 16, 2010 | 11.20 | 11.48 | 11.16 | 11.35 | 606,817 | +0.05(+0.49%) |
Jun 15, 2010 | 11.18 | 11.37 | 11.02 | 11.30 | 387,110 | +0.24(+2.19%) |
Jun 14, 2010 | 10.99 | 11.19 | 10.93 | 11.05 | 446,194 | +0.13(+1.14%) |
Jun 11, 2010 | 10.74 | 10.94 | 10.74 | 10.93 | 940,664 | +0.06(+0.58%) |
Jun 10, 2010 | 11.09 | 11.09 | 10.71 | 10.87 | 908,282 | -0.04(-0.36%) |
Jun 09, 2010 | 10.95 | 11.29 | 10.79 | 10.90 | 842,369 | +0.09(+0.87%) |
Jun 08, 2010 | 10.87 | 10.96 | 10.57 | 10.81 | 714,735 | -0.02(-0.22%) |
Jun 07, 2010 | 11.18 | 11.26 | 10.80 | 10.83 | 998,692 | -0.31(-2.81%) |
Jun 04, 2010 | 11.45 | 11.59 | 11.13 | 11.15 | 1,023,037 | -0.60(-5.13%) |
Jun 03, 2010 | 11.52 | 11.83 | 11.46 | 11.75 | 1,310,822 | +0.17(+1.49%) |
Jun 02, 2010 | 11.33 | 11.58 | 11.08 | 11.58 | 1,140,808 | +0.38(+3.42%) |