Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.46 | 10.58 | 10.31 | 10.46 | 9,788 | +0.00(+0.00%) |
Aug 30, 2010 | 10.51 | 10.74 | 10.46 | 10.46 | 881,787 | -0.07(-0.62%) |
Aug 27, 2010 | 10.53 | 10.58 | 10.19 | 10.53 | 614,909 | +0.21(+2.06%) |
Aug 26, 2010 | 10.52 | 10.66 | 10.28 | 10.32 | 3,963 | -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 | 574,875 | +0.06(+0.54%) |
Aug 20, 2010 | 10.69 | 10.74 | 10.56 | 10.71 | 552,433 | -0.02(-0.23%) |
Aug 19, 2010 | 10.84 | 10.91 | 10.62 | 10.73 | 1,895 | -0.16(-1.43%) |
Aug 18, 2010 | 10.84 | 11.04 | 10.77 | 10.89 | 17,829 | +0.00(+0.00%) |
Aug 17, 2010 | 10.93 | 11.05 | 10.82 | 10.89 | 5,599 | +0.02(+0.23%) |
Aug 16, 2010 | 10.69 | 10.90 | 10.61 | 10.87 | 960,733 | +0.08(+0.76%) |
Aug 13, 2010 | 10.78 | 10.79 | 10.64 | 10.78 | 944,089 | +0.12(+1.15%) |
Aug 12, 2010 | 10.38 | 10.69 | 10.26 | 10.66 | 1,020,960 | +0.11(+1.09%) |
Aug 11, 2010 | 10.57 | 10.64 | 10.48 | 10.55 | 1,172,565 | -0.31(-2.87%) |
Aug 10, 2010 | 10.92 | 10.97 | 10.70 | 10.86 | 2,916 | -0.15(-1.34%) |
Aug 09, 2010 | 10.73 | 11.01 | 10.73 | 11.00 | 815,063 | +0.36(+3.38%) |
Aug 06, 2010 | 10.64 | 10.66 | 10.23 | 10.64 | 1,350,984 | +0.14(+1.33%) |
Aug 05, 2010 | 10.43 | 10.54 | 10.35 | 10.51 | 742,997 | +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 | 10.37 | 989,812 | -0.10(-0.94%) |
Jul 30, 2010 | 10.47 | 10.69 | 10.38 | 10.47 | 846,790 | -0.12(-1.16%) |
Jul 29, 2010 | 10.89 | 10.93 | 10.47 | 10.60 | 992,868 | -0.16(-1.45%) |
Jul 28, 2010 | 10.76 | 11.21 | 10.70 | 10.75 | 1,470,348 | -0.07(-0.61%) |
Jul 27, 2010 | 11.37 | 11.46 | 10.45 | 10.82 | 34,006 | -0.31(-2.80%) |
Jul 26, 2010 | 10.83 | 11.29 | 10.74 | 11.13 | 1,750,837 | +0.32(+2.95%) |
Jul 23, 2010 | 10.52 | 10.82 | 10.37 | 10.81 | 750,198 | +0.27(+2.56%) |
Jul 22, 2010 | 10.01 | 10.64 | 10.01 | 10.54 | 8,184 | +0.69(+6.98%) |
Jul 21, 2010 | 10.15 | 10.19 | 9.834 | 9.850 | 445,952 | -0.24(-2.35%) |
Jul 20, 2010 | 9.752 | 10.09 | 9.637 | 10.09 | 1,465 | +0.20(+1.99%) |
Jul 19, 2010 | 10.01 | 10.01 | 9.621 | 9.891 | 819,000 | -0.07(-0.66%) |
Jul 16, 2010 | 9.957 | 10.37 | 9.899 | 9.957 | 668,427 | -0.50(-4.78%) |
Jul 15, 2010 | 10.47 | 10.55 | 10.29 | 10.46 | 648,210 | +0.02(+0.24%) |
Jul 14, 2010 | 10.29 | 10.73 | 10.22 | 10.43 | 11,395 | +0.13(+1.27%) |
Jul 13, 2010 | 10.30 | 10.34 | 9.990 | 10.30 | 4,478 | +0.42(+4.23%) |
Jul 12, 2010 | 10.05 | 10.22 | 9.777 | 9.883 | 634,930 | -0.11(-1.15%) |
Jul 09, 2010 | 9.998 | 9.998 | 9.629 | 9.998 | 714,388 | +0.28(+2.86%) |
Jul 08, 2010 | 9.719 | 9.760 | 9.367 | 9.719 | 6,186 | +0.41(+4.40%) |
Jul 07, 2010 | 9.310 | 9.335 | 9.118 | 9.310 | 950,559 | +0.17(+1.88%) |
Jul 06, 2010 | 9.482 | 9.572 | 9.048 | 9.138 | 10,364 | -0.28(-2.96%) |
Jul 02, 2010 | 9.416 | 9.482 | 9.261 | 9.416 | 1,695,216 | +0.16(+1.68%) |
Jul 01, 2010 | 9.171 | 9.367 | 8.729 | 9.261 | 1,995,774 | +0.01(+0.09%) |
Jun 30, 2010 | 9.253 | 9.416 | 8.950 | 9.253 | 20,716 | +0.25(+2.82%) |
Jun 29, 2010 | 9.212 | 9.302 | 8.941 | 8.999 | 2,898 | -0.66(-6.79%) |
Jun 25, 2010 | 9.654 | 9.793 | 9.539 | 9.654 | 807,397 | +0.08(+0.86%) |
Jun 24, 2010 | 9.572 | 9.809 | 9.449 | 9.572 | 1,333 | -0.27(-2.75%) |
Jun 23, 2010 | 10.06 | 10.06 | 9.793 | 9.842 | 12,441 | -0.11(-1.15%) |
Jun 22, 2010 | 9.957 | 10.19 | 9.793 | 9.957 | 5,731 | -0.16(-1.62%) |
Jun 21, 2010 | 10.69 | 10.69 | 10.05 | 10.12 | 779,720 | -0.40(-3.81%) |
Jun 18, 2010 | 10.52 | 10.61 | 10.38 | 10.52 | 876,062 | +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 | 596,480 | -0.03(-0.31%) |
Jun 15, 2010 | 10.64 | 10.74 | 10.45 | 10.64 | 5,996 | +0.18(+1.72%) |
Jun 14, 2010 | 10.50 | 10.76 | 10.40 | 10.46 | 1,182,918 | +0.09(+0.87%) |
Jun 11, 2010 | 10.12 | 10.37 | 9.981 | 10.37 | 1,197,424 | +0.11(+1.04%) |
Jun 10, 2010 | 10.27 | 10.40 | 9.990 | 10.27 | 1,862 | +0.23(+2.28%) |
Jun 09, 2010 | 9.973 | 10.39 | 9.932 | 10.04 | 1,138,954 | +0.12(+1.24%) |
Jun 08, 2010 | 9.973 | 10.10 | 9.597 | 9.916 | 4,184 | +0.02(+0.25%) |
Jun 07, 2010 | 10.34 | 10.44 | 9.859 | 9.891 | 1,136,442 | -0.50(-4.81%) |
Jun 04, 2010 | 10.39 | 10.72 | 10.28 | 10.39 | 1,365,405 | -0.49(-4.51%) |
Jun 03, 2010 | 10.88 | 11.00 | 10.69 | 10.88 | 223 | +0.18(+1.68%) |
Jun 02, 2010 | 10.70 | 10.70 | 10.33 | 10.70 | 1,481,273 | +0.24(+2.27%) |