Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.32 | 10.46 | 10.21 | 10.32 | 1,714 | -0.02(-0.20%) |
Aug 30, 2010 | 10.64 | 10.67 | 10.34 | 10.34 | 486,172 | -0.15(-1.40%) |
Aug 27, 2010 | 10.70 | 10.73 | 10.41 | 10.49 | 628,411 | -0.01(-0.08%) |
Aug 26, 2010 | 10.63 | 10.80 | 10.45 | 10.50 | 577,254 | -0.10(-0.93%) |
Aug 25, 2010 | 10.37 | 10.63 | 10.23 | 10.59 | 2,655 | +0.15(+1.41%) |
Aug 24, 2010 | 10.48 | 10.60 | 10.27 | 10.45 | 10,783 | -0.18(-1.69%) |
Aug 23, 2010 | 10.84 | 10.94 | 10.61 | 10.63 | 538,573 | -0.18(-1.63%) |
Aug 20, 2010 | 10.67 | 10.83 | 10.52 | 10.80 | 600,435 | +0.05(+0.49%) |
Aug 19, 2010 | 10.98 | 10.98 | 10.59 | 10.75 | 9,267 | -0.30(-2.73%) |
Aug 18, 2010 | 10.85 | 11.19 | 10.72 | 11.05 | 41,617 | +0.18(+1.69%) |
Aug 17, 2010 | 10.86 | 11.12 | 10.76 | 10.87 | 6,398 | +0.15(+1.37%) |
Aug 16, 2010 | 10.62 | 10.79 | 10.52 | 10.72 | 645,835 | +0.06(+0.54%) |
Aug 13, 2010 | 10.66 | 10.92 | 10.65 | 10.66 | 637,435 | -0.29(-2.61%) |
Aug 12, 2010 | 10.92 | 11.01 | 10.77 | 10.95 | 660,043 | -0.12(-1.07%) |
Aug 11, 2010 | 11.31 | 11.32 | 11.03 | 11.07 | 917,533 | -0.51(-4.41%) |
Aug 10, 2010 | 11.66 | 11.77 | 11.41 | 11.58 | 850,850 | -0.25(-2.14%) |
Aug 09, 2010 | 11.74 | 11.87 | 11.68 | 11.83 | 517,354 | +0.16(+1.40%) |
Aug 06, 2010 | 11.67 | 11.73 | 11.39 | 11.67 | 743,009 | -0.06(-0.49%) |
Aug 05, 2010 | 11.63 | 11.84 | 11.58 | 11.72 | 959,890 | -0.02(-0.21%) |
Aug 04, 2010 | 11.62 | 11.76 | 11.55 | 11.75 | 949,266 | +0.18(+1.52%) |
Aug 03, 2010 | 11.93 | 11.93 | 11.55 | 11.57 | 632,617 | -0.45(-3.77%) |
Aug 02, 2010 | 11.88 | 12.03 | 11.80 | 12.03 | 865,798 | +0.36(+3.04%) |
Jul 30, 2010 | 11.67 | 11.72 | 11.46 | 11.67 | 1,092,916 | -0.03(-0.24%) |
Jul 29, 2010 | 11.73 | 11.84 | 11.44 | 11.70 | 505,806 | +0.09(+0.77%) |
Jul 28, 2010 | 11.61 | 11.81 | 11.52 | 11.61 | 4,304 | -0.18(-1.56%) |
Jul 27, 2010 | 12.00 | 12.03 | 11.75 | 11.79 | 531,420 | -0.08(-0.69%) |
Jul 26, 2010 | 11.74 | 11.88 | 11.53 | 11.88 | 729,144 | +0.20(+1.75%) |
Jul 23, 2010 | 11.30 | 11.69 | 11.15 | 11.67 | 907,293 | +0.29(+2.55%) |
Jul 22, 2010 | 11.13 | 11.53 | 11.09 | 11.38 | 1,325,442 | +0.38(+3.41%) |
Jul 21, 2010 | 11.28 | 11.35 | 10.99 | 11.01 | 1,149,246 | -0.16(-1.39%) |
Jul 20, 2010 | 10.39 | 11.19 | 10.39 | 11.16 | 1,579,811 | +0.67(+6.34%) |
Jul 19, 2010 | 10.63 | 10.66 | 10.43 | 10.50 | 1,268,174 | -0.09(-0.81%) |
Jul 16, 2010 | 10.58 | 10.94 | 10.54 | 10.58 | 1,047,356 | -0.41(-3.72%) |
Jul 15, 2010 | 11.39 | 11.39 | 10.61 | 10.99 | 2,183,171 | -0.06(-0.55%) |
Jul 14, 2010 | 10.98 | 11.07 | 10.83 | 11.05 | 1,012,678 | +0.01(+0.07%) |
Jul 13, 2010 | 11.04 | 11.09 | 10.77 | 11.04 | 10,523 | +0.33(+3.13%) |
Jul 12, 2010 | 10.81 | 10.88 | 10.65 | 10.71 | 749,072 | -0.11(-1.06%) |
Jul 09, 2010 | 10.82 | 10.82 | 10.58 | 10.82 | 607,657 | +0.14(+1.30%) |
Jul 08, 2010 | 10.68 | 10.68 | 10.50 | 10.68 | 3,199 | +0.24(+2.35%) |
Jul 07, 2010 | 10.09 | 10.45 | 10.05 | 10.44 | 896,774 | +0.36(+3.56%) |
Jul 06, 2010 | 10.08 | 10.58 | 9.997 | 10.08 | 6,822 | -0.19(-1.83%) |
Jul 02, 2010 | 10.27 | 10.40 | 10.11 | 10.27 | 825,537 | -0.09(-0.83%) |
Jul 01, 2010 | 10.28 | 10.44 | 9.899 | 10.35 | 1,698,665 | +0.06(+0.55%) |
Jun 30, 2010 | 10.30 | 10.50 | 10.26 | 10.30 | 9,933 | -0.04(-0.43%) |
Jun 29, 2010 | 10.59 | 10.60 | 10.27 | 10.34 | 1,145,545 | -0.40(-3.69%) |
Jun 25, 2010 | 10.74 | 10.83 | 10.48 | 10.74 | 1,367,900 | +0.15(+1.38%) |
Jun 24, 2010 | 10.59 | 11.04 | 10.52 | 10.59 | 632 | -0.54(-4.82%) |
Jun 23, 2010 | 11.32 | 11.33 | 10.93 | 11.13 | 1,695,300 | -0.17(-1.51%) |
Jun 22, 2010 | 11.30 | 12.09 | 11.30 | 11.30 | 3,101 | -0.57(-4.80%) |
Jun 21, 2010 | 12.16 | 12.19 | 11.81 | 11.87 | 481,148 | -0.17(-1.42%) |
Jun 18, 2010 | 12.04 | 12.12 | 11.91 | 12.04 | 875,281 | +0.05(+0.44%) |
Jun 17, 2010 | 11.98 | 12.04 | 11.85 | 11.98 | 602 | +0.06(+0.51%) |
Jun 16, 2010 | 11.85 | 12.03 | 11.79 | 11.92 | 498,547 | -0.00(-0.03%) |
Jun 15, 2010 | 11.93 | 11.96 | 11.72 | 11.93 | 5,389 | +0.18(+1.56%) |
Jun 14, 2010 | 11.78 | 11.86 | 11.65 | 11.74 | 765,509 | +0.09(+0.80%) |
Jun 11, 2010 | 11.39 | 11.71 | 11.31 | 11.65 | 510,728 | +0.12(+1.02%) |
Jun 10, 2010 | 11.53 | 11.54 | 11.34 | 11.53 | 5,008 | +0.33(+2.98%) |
Jun 09, 2010 | 11.08 | 11.36 | 10.98 | 11.20 | 1,188,241 | +0.21(+1.92%) |
Jun 08, 2010 | 11.00 | 11.07 | 10.70 | 10.99 | 986,344 | +0.00(+0.04%) |
Jun 07, 2010 | 11.33 | 11.35 | 10.96 | 10.98 | 594,698 | -0.32(-2.84%) |
Jun 04, 2010 | 11.31 | 11.57 | 11.26 | 11.31 | 833,580 | -0.52(-4.40%) |
Jun 03, 2010 | 11.83 | 12.00 | 11.76 | 11.83 | 823,231 | -0.01(-0.10%) |
Jun 02, 2010 | 11.84 | 11.84 | 11.52 | 11.84 | 965,698 | +0.33(+2.82%) |