Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.46 | 10.58 | 10.31 | 10.47 | 9,787 | +0.00(+0.00%) |
Aug 30, 2010 | 10.51 | 10.74 | 10.47 | 10.47 | 881,706 | -0.07(-0.62%) |
Aug 27, 2010 | 10.53 | 10.58 | 10.20 | 10.53 | 614,853 | +0.21(+2.06%) |
Aug 26, 2010 | 10.52 | 10.66 | 10.29 | 10.32 | 3,962 | -0.27(-2.55%) |
Aug 25, 2010 | 10.43 | 10.60 | 10.30 | 10.59 | 2,006 | +0.05(+0.47%) |
Aug 24, 2010 | 10.59 | 10.66 | 10.20 | 10.54 | 5,285 | -0.23(-2.13%) |
Aug 23, 2010 | 10.78 | 10.87 | 10.69 | 10.77 | 574,822 | +0.06(+0.53%) |
Aug 20, 2010 | 10.69 | 10.74 | 10.56 | 10.71 | 552,382 | -0.02(-0.23%) |
Aug 19, 2010 | 10.84 | 10.91 | 10.62 | 10.74 | 1,895 | -0.16(-1.43%) |
Aug 18, 2010 | 10.84 | 11.04 | 10.77 | 10.89 | 17,827 | +0.00(+0.00%) |
Aug 17, 2010 | 10.93 | 11.06 | 10.82 | 10.89 | 5,599 | +0.02(+0.23%) |
Aug 16, 2010 | 10.69 | 10.90 | 10.61 | 10.87 | 960,644 | +0.08(+0.76%) |
Aug 13, 2010 | 10.78 | 10.79 | 10.65 | 10.78 | 944,002 | +0.12(+1.15%) |
Aug 12, 2010 | 10.38 | 10.69 | 10.26 | 10.66 | 1,020,866 | +0.11(+1.09%) |
Aug 11, 2010 | 10.57 | 10.65 | 10.48 | 10.55 | 1,172,457 | -0.31(-2.87%) |
Aug 10, 2010 | 10.92 | 10.97 | 10.70 | 10.86 | 2,916 | -0.15(-1.34%) |
Aug 09, 2010 | 10.74 | 11.01 | 10.73 | 11.01 | 814,988 | +0.36(+3.38%) |
Aug 06, 2010 | 10.65 | 10.66 | 10.23 | 10.65 | 1,350,860 | +0.14(+1.32%) |
Aug 05, 2010 | 10.43 | 10.54 | 10.35 | 10.51 | 742,928 | +0.01(+0.08%) |
Aug 04, 2010 | 10.23 | 10.51 | 10.23 | 10.50 | 4,634 | +0.28(+2.72%) |
Aug 03, 2010 | 10.36 | 10.42 | 10.11 | 10.22 | 3,331 | -0.16(-1.50%) |
Aug 02, 2010 | 10.68 | 10.68 | 10.32 | 10.38 | 989,721 | -0.10(-0.94%) |
Jul 30, 2010 | 10.47 | 10.69 | 10.38 | 10.47 | 846,712 | -0.12(-1.16%) |
Jul 29, 2010 | 10.89 | 10.93 | 10.47 | 10.60 | 992,777 | -0.16(-1.45%) |
Jul 28, 2010 | 10.76 | 11.21 | 10.70 | 10.75 | 1,470,213 | -0.07(-0.61%) |
Jul 27, 2010 | 11.37 | 11.46 | 10.45 | 10.82 | 34,003 | -0.31(-2.80%) |
Jul 26, 2010 | 10.83 | 11.29 | 10.74 | 11.13 | 1,750,676 | +0.32(+2.95%) |
Jul 23, 2010 | 10.52 | 10.83 | 10.37 | 10.81 | 750,130 | +0.27(+2.56%) |
Jul 22, 2010 | 10.02 | 10.64 | 10.02 | 10.54 | 8,184 | +0.69(+6.98%) |
Jul 21, 2010 | 10.15 | 10.20 | 9.835 | 9.851 | 445,911 | -0.24(-2.35%) |
Jul 20, 2010 | 9.753 | 10.09 | 9.638 | 10.09 | 1,465 | +0.20(+1.99%) |
Jul 19, 2010 | 10.02 | 10.02 | 9.622 | 9.892 | 818,925 | -0.07(-0.66%) |
Jul 16, 2010 | 9.958 | 10.38 | 9.900 | 9.958 | 668,366 | -0.50(-4.78%) |
Jul 15, 2010 | 10.47 | 10.55 | 10.29 | 10.46 | 648,150 | +0.02(+0.24%) |
Jul 14, 2010 | 10.29 | 10.73 | 10.22 | 10.43 | 11,394 | +0.13(+1.27%) |
Jul 13, 2010 | 10.30 | 10.34 | 9.990 | 10.30 | 4,477 | +0.42(+4.23%) |
Jul 12, 2010 | 10.05 | 10.22 | 9.778 | 9.884 | 634,872 | -0.11(-1.15%) |
Jul 09, 2010 | 9.999 | 9.999 | 9.630 | 9.999 | 714,323 | +0.28(+2.86%) |
Jul 08, 2010 | 9.720 | 9.761 | 9.368 | 9.720 | 6,186 | +0.41(+4.40%) |
Jul 07, 2010 | 9.311 | 9.335 | 9.118 | 9.311 | 950,472 | +0.17(+1.88%) |
Jul 06, 2010 | 9.483 | 9.573 | 9.049 | 9.139 | 10,363 | -0.28(-2.96%) |
Jul 02, 2010 | 9.417 | 9.483 | 9.262 | 9.417 | 1,695,061 | +0.16(+1.68%) |
Jul 01, 2010 | 9.172 | 9.368 | 8.729 | 9.262 | 1,995,591 | +0.01(+0.09%) |
Jun 30, 2010 | 9.253 | 9.417 | 8.950 | 9.253 | 20,714 | +0.25(+2.82%) |
Jun 29, 2010 | 9.213 | 9.303 | 8.942 | 9.000 | 2,897 | -0.66(-6.79%) |
Jun 25, 2010 | 9.655 | 9.794 | 9.540 | 9.655 | 807,323 | +0.08(+0.86%) |
Jun 24, 2010 | 9.573 | 9.810 | 9.450 | 9.573 | 1,333 | -0.27(-2.75%) |
Jun 23, 2010 | 10.06 | 10.06 | 9.794 | 9.843 | 12,439 | -0.11(-1.15%) |
Jun 22, 2010 | 9.958 | 10.19 | 9.794 | 9.958 | 5,730 | -0.16(-1.62%) |
Jun 21, 2010 | 10.69 | 10.69 | 10.05 | 10.12 | 779,649 | -0.40(-3.81%) |
Jun 18, 2010 | 10.52 | 10.61 | 10.38 | 10.52 | 875,981 | +0.03(+0.31%) |
Jun 17, 2010 | 10.49 | 10.64 | 10.42 | 10.49 | 223 | -0.12(-1.16%) |
Jun 16, 2010 | 10.49 | 10.72 | 10.44 | 10.61 | 596,426 | -0.03(-0.31%) |
Jun 15, 2010 | 10.65 | 10.74 | 10.45 | 10.65 | 5,995 | +0.18(+1.72%) |
Jun 14, 2010 | 10.50 | 10.76 | 10.40 | 10.47 | 1,182,809 | +0.09(+0.87%) |
Jun 11, 2010 | 10.12 | 10.38 | 9.982 | 10.38 | 1,197,314 | +0.11(+1.04%) |
Jun 10, 2010 | 10.27 | 10.40 | 9.990 | 10.27 | 1,862 | +0.23(+2.28%) |
Jun 09, 2010 | 9.974 | 10.39 | 9.933 | 10.04 | 1,138,850 | +0.12(+1.24%) |
Jun 08, 2010 | 9.974 | 10.10 | 9.597 | 9.917 | 4,183 | +0.02(+0.25%) |
Jun 07, 2010 | 10.34 | 10.44 | 9.859 | 9.892 | 1,136,338 | -0.50(-4.81%) |
Jun 04, 2010 | 10.39 | 10.72 | 10.28 | 10.39 | 1,365,280 | -0.49(-4.52%) |
Jun 03, 2010 | 10.88 | 11.01 | 10.69 | 10.88 | 223 | +0.18(+1.68%) |
Jun 02, 2010 | 10.70 | 10.70 | 10.33 | 10.70 | 1,481,138 | +0.24(+2.27%) |