Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.199 | 9.242 | 9.122 | 9.218 | 122,645 | -0.04(-0.47%) |
Aug 30, 2010 | 9.386 | 9.414 | 9.232 | 9.261 | 2,202,892 | -0.12(-1.33%) |
Aug 27, 2010 | 9.256 | 9.405 | 9.189 | 9.386 | 2,676,759 | +0.11(+1.19%) |
Aug 26, 2010 | 9.410 | 9.477 | 9.242 | 9.276 | 3,792,646 | -0.09(-0.92%) |
Aug 25, 2010 | 9.266 | 9.400 | 9.189 | 9.362 | 3,836,132 | +0.04(+0.46%) |
Aug 24, 2010 | 9.333 | 9.433 | 9.266 | 9.319 | 576 | -0.10(-1.07%) |
Aug 23, 2010 | 9.524 | 9.581 | 9.410 | 9.419 | 7,278,918 | -0.04(-0.40%) |
Aug 20, 2010 | 9.462 | 9.510 | 9.338 | 9.457 | 3,202,581 | -0.02(-0.20%) |
Aug 19, 2010 | 9.611 | 9.649 | 9.429 | 9.477 | 103,891 | -0.12(-1.30%) |
Aug 18, 2010 | 9.572 | 9.673 | 9.524 | 9.601 | 7,399,629 | +0.04(+0.45%) |
Aug 17, 2010 | 9.357 | 9.601 | 9.314 | 9.558 | 4,660,322 | +0.26(+2.78%) |
Aug 16, 2010 | 9.309 | 9.371 | 9.242 | 9.299 | 4,091,271 | -0.06(-0.61%) |
Aug 13, 2010 | 9.357 | 9.438 | 9.256 | 9.357 | 4,259,218 | -0.03(-0.36%) |
Aug 12, 2010 | 9.424 | 9.515 | 9.333 | 9.390 | 5,481,490 | -0.15(-1.56%) |
Aug 11, 2010 | 9.716 | 9.730 | 9.457 | 9.539 | 6,239,944 | -0.25(-2.57%) |
Aug 10, 2010 | 9.748 | 9.926 | 9.691 | 9.790 | 2,024 | -0.02(-0.19%) |
Aug 09, 2010 | 9.828 | 9.861 | 9.691 | 9.809 | 4,929,123 | +0.07(+0.72%) |
Aug 06, 2010 | 9.738 | 9.771 | 9.607 | 9.738 | 6,089,993 | +0.04(+0.44%) |
Aug 05, 2010 | 9.889 | 10.02 | 9.640 | 9.696 | 12,040,272 | -0.18(-1.81%) |
Aug 04, 2010 | 10.95 | 11.02 | 9.818 | 9.875 | 2,771 | -1.86(-15.87%) |
Aug 03, 2010 | 11.66 | 11.76 | 11.62 | 11.74 | 3,894,930 | +0.13(+1.09%) |
Aug 02, 2010 | 11.65 | 11.70 | 11.58 | 11.61 | 2,970,069 | +0.13(+1.15%) |
Jul 30, 2010 | 11.48 | 11.54 | 11.29 | 11.48 | 2,839,922 | -0.07(-0.57%) |
Jul 29, 2010 | 11.61 | 11.69 | 11.41 | 11.54 | 3,175,425 | +0.02(+0.16%) |
Jul 28, 2010 | 11.53 | 11.64 | 11.45 | 11.53 | 350 | -0.06(-0.53%) |
Jul 27, 2010 | 11.59 | 11.72 | 11.57 | 11.59 | 469 | -0.04(-0.32%) |
Jul 26, 2010 | 11.37 | 11.62 | 11.37 | 11.62 | 2,507,748 | +0.22(+1.94%) |
Jul 23, 2010 | 11.33 | 11.40 | 11.21 | 11.40 | 3,159,632 | +0.10(+0.92%) |
Jul 22, 2010 | 11.14 | 11.34 | 11.10 | 11.30 | 5,116,398 | +0.30(+2.69%) |
Jul 21, 2010 | 11.06 | 11.14 | 10.92 | 11.00 | 3,432,203 | -0.01(-0.13%) |
Jul 20, 2010 | 11.02 | 11.05 | 10.77 | 11.02 | 3,666,502 | +0.13(+1.17%) |
Jul 19, 2010 | 10.83 | 10.92 | 10.77 | 10.89 | 2,363,238 | +0.11(+1.00%) |
Jul 16, 2010 | 10.78 | 11.05 | 10.76 | 10.78 | 3,446,407 | -0.29(-2.59%) |
Jul 15, 2010 | 11.13 | 11.14 | 10.98 | 11.07 | 4,259,749 | -0.04(-0.34%) |
Jul 14, 2010 | 11.01 | 11.11 | 10.98 | 11.11 | 3,890,141 | +0.09(+0.81%) |
Jul 13, 2010 | 10.95 | 11.05 | 10.92 | 11.02 | 3,539,388 | +0.18(+1.65%) |
Jul 12, 2010 | 10.84 | 10.93 | 10.74 | 10.84 | 2,451,422 | -0.00(-0.04%) |
Jul 09, 2010 | 10.84 | 10.84 | 10.72 | 10.84 | 3,194,943 | +0.06(+0.52%) |
Jul 08, 2010 | 10.60 | 10.83 | 10.58 | 10.79 | 4,439,236 | +0.24(+2.23%) |
Jul 07, 2010 | 10.38 | 10.56 | 10.34 | 10.55 | 4,184,942 | +0.17(+1.63%) |
Jul 06, 2010 | 10.50 | 10.50 | 10.32 | 10.38 | 9,539,650 | +0.05(+0.50%) |
Jul 02, 2010 | 10.33 | 10.52 | 10.31 | 10.33 | 2,874,712 | -0.11(-1.08%) |
Jul 01, 2010 | 10.31 | 10.50 | 10.31 | 10.44 | 5,690,368 | +0.12(+1.14%) |
Jun 30, 2010 | 10.38 | 10.42 | 10.28 | 10.33 | 372 | -0.05(-0.45%) |
Jun 29, 2010 | 10.44 | 10.46 | 10.30 | 10.37 | 4,580,403 | -0.27(-2.52%) |
Jun 25, 2010 | 10.64 | 10.68 | 10.46 | 10.64 | 8,882,847 | +0.19(+1.84%) |
Jun 24, 2010 | 10.49 | 10.59 | 10.39 | 10.45 | 5,317,666 | -0.07(-0.67%) |
Jun 23, 2010 | 10.75 | 10.75 | 10.46 | 10.52 | 4,051,854 | -0.16(-1.54%) |
Jun 22, 2010 | 10.85 | 10.93 | 10.67 | 10.68 | 404 | -0.12(-1.13%) |
Jun 21, 2010 | 11.00 | 11.09 | 10.76 | 10.81 | 2,835,801 | -0.12(-1.08%) |
Jun 18, 2010 | 10.92 | 10.96 | 10.76 | 10.92 | 2,932,155 | +0.06(+0.52%) |
Jun 17, 2010 | 10.98 | 10.98 | 10.77 | 10.87 | 2,740,078 | -0.01(-0.09%) |
Jun 16, 2010 | 10.86 | 10.93 | 10.82 | 10.88 | 2,328,856 | -0.08(-0.73%) |
Jun 15, 2010 | 10.84 | 10.96 | 10.75 | 10.96 | 2,827,079 | +0.24(+2.28%) |
Jun 14, 2010 | 10.74 | 10.83 | 10.69 | 10.71 | 4,504,456 | +0.07(+0.62%) |
Jun 11, 2010 | 10.55 | 10.66 | 10.46 | 10.65 | 4,309,765 | +0.01(+0.09%) |
Jun 10, 2010 | 10.44 | 10.64 | 10.39 | 10.64 | 3,532,387 | +0.35(+3.38%) |
Jun 09, 2010 | 10.28 | 10.42 | 10.21 | 10.29 | 4,215,640 | +0.06(+0.60%) |
Jun 08, 2010 | 10.11 | 10.24 | 10.01 | 10.23 | 6,282,457 | +0.14(+1.35%) |
Jun 07, 2010 | 10.35 | 10.39 | 10.09 | 10.09 | 5,430,651 | -0.24(-2.37%) |
Jun 04, 2010 | 10.34 | 10.55 | 10.27 | 10.34 | 7,346,182 | -0.34(-3.17%) |
Jun 03, 2010 | 10.53 | 10.71 | 10.49 | 10.67 | 4,933,648 | +0.20(+1.93%) |
Jun 02, 2010 | 10.27 | 10.47 | 10.24 | 10.47 | 3,507,474 | +0.21(+2.02%) |