Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.12 | 10.21 | 10.09 | 10.16 | 156,301 | -0.03(-0.28%) |
Aug 30, 2010 | 10.21 | 10.23 | 10.19 | 10.19 | 25,028 | -0.12(-1.20%) |
Aug 27, 2010 | 10.32 | 10.32 | 10.12 | 10.32 | 82,030 | +0.17(+1.65%) |
Aug 26, 2010 | 10.26 | 10.27 | 10.14 | 10.15 | 37,401 | -0.06(-0.57%) |
Aug 25, 2010 | 10.10 | 10.21 | 10.06 | 10.21 | 193,649 | +0.01(+0.11%) |
Aug 24, 2010 | 10.19 | 10.24 | 10.14 | 10.19 | 41,614 | -0.13(-1.22%) |
Aug 23, 2010 | 10.42 | 10.46 | 10.32 | 10.32 | 29,773 | -0.07(-0.63%) |
Aug 20, 2010 | 10.37 | 10.39 | 10.31 | 10.39 | 24,344 | -0.03(-0.27%) |
Aug 19, 2010 | 10.54 | 10.54 | 10.39 | 10.41 | 75,540 | -0.21(-2.02%) |
Aug 18, 2010 | 10.56 | 10.64 | 10.53 | 10.63 | 38,077 | +0.01(+0.11%) |
Aug 17, 2010 | 10.50 | 10.62 | 10.50 | 10.62 | 72,664 | +0.22(+2.17%) |
Aug 16, 2010 | 10.36 | 10.45 | 10.34 | 10.39 | 54,702 | -0.04(-0.42%) |
Aug 13, 2010 | 10.45 | 10.48 | 10.43 | 10.44 | 57,401 | -0.03(-0.29%) |
Aug 12, 2010 | 10.32 | 10.49 | 10.32 | 10.47 | 125,913 | -0.06(-0.56%) |
Aug 11, 2010 | 10.62 | 10.62 | 10.52 | 10.53 | 30,826 | -0.33(-3.01%) |
Aug 10, 2010 | 10.82 | 10.89 | 10.76 | 10.85 | 232,649 | -0.06(-0.58%) |
Aug 09, 2010 | 10.91 | 10.92 | 10.85 | 10.91 | 62,922 | +0.10(+0.95%) |
Aug 06, 2010 | 10.81 | 10.81 | 10.74 | 10.81 | 40,930 | -0.08(-0.71%) |
Aug 05, 2010 | 10.85 | 10.89 | 10.85 | 10.89 | 40,615 | -0.04(-0.32%) |
Aug 04, 2010 | 10.88 | 10.92 | 10.87 | 10.92 | 59,784 | +0.10(+0.94%) |
Aug 03, 2010 | 10.88 | 10.88 | 10.80 | 10.82 | 32,749 | -0.07(-0.65%) |
Aug 02, 2010 | 10.82 | 10.89 | 10.79 | 10.89 | 57,800 | +0.23(+2.15%) |
Jul 30, 2010 | 10.66 | 10.68 | 10.54 | 10.66 | 159,023 | +0.01(+0.07%) |
Jul 29, 2010 | 10.77 | 10.77 | 10.62 | 10.65 | 31,764 | -0.03(-0.30%) |
Jul 28, 2010 | 10.78 | 10.78 | 10.66 | 10.69 | 115,786 | -0.09(-0.86%) |
Jul 27, 2010 | 10.87 | 10.87 | 10.77 | 10.78 | 86,682 | -0.01(-0.13%) |
Jul 26, 2010 | 10.70 | 10.79 | 10.70 | 10.79 | 39,853 | +0.14(+1.34%) |
Jul 23, 2010 | 10.54 | 10.67 | 10.53 | 10.65 | 57,777 | +0.08(+0.75%) |
Jul 22, 2010 | 10.45 | 10.60 | 10.45 | 10.57 | 46,682 | +0.24(+2.36%) |
Jul 21, 2010 | 10.54 | 10.54 | 10.32 | 10.33 | 104,413 | -0.13(-1.26%) |
Jul 20, 2010 | 10.22 | 10.46 | 10.22 | 10.46 | 89,458 | +0.09(+0.85%) |
Jul 19, 2010 | 10.32 | 10.38 | 10.26 | 10.37 | 114,602 | +0.07(+0.71%) |
Jul 16, 2010 | 10.30 | 10.53 | 10.28 | 10.30 | 54,586 | -0.21(-2.04%) |
Jul 15, 2010 | 10.55 | 10.56 | 10.48 | 10.51 | 30,611 | -0.06(-0.56%) |
Jul 14, 2010 | 10.57 | 10.61 | 10.53 | 10.57 | 46,735 | -0.02(-0.23%) |
Jul 13, 2010 | 10.54 | 10.63 | 10.54 | 10.60 | 7,681 | +0.18(+1.72%) |
Jul 12, 2010 | 10.41 | 10.42 | 10.39 | 10.42 | 35,424 | -0.01(-0.09%) |
Jul 09, 2010 | 10.43 | 10.43 | 10.35 | 10.43 | 36,447 | +0.11(+1.03%) |
Jul 08, 2010 | 10.32 | 10.36 | 10.25 | 10.32 | 34,110 | +0.08(+0.81%) |
Jul 07, 2010 | 9.938 | 10.24 | 9.938 | 10.24 | 135,994 | +0.34(+3.46%) |
Jul 06, 2010 | 10.02 | 10.07 | 9.875 | 9.894 | 110,127 | -0.01(-0.05%) |
Jul 02, 2010 | 9.899 | 9.972 | 9.830 | 9.899 | 845,730 | -0.03(-0.30%) |
Jul 01, 2010 | 9.945 | 9.958 | 9.772 | 9.929 | 323,291 | -0.05(-0.52%) |
Jun 30, 2010 | 10.06 | 10.15 | 9.977 | 9.981 | 298,416 | -0.10(-1.01%) |
Jun 29, 2010 | 10.26 | 10.26 | 10.06 | 10.08 | 168,081 | -0.40(-3.85%) |
Jun 25, 2010 | 10.49 | 10.49 | 10.38 | 10.49 | 14,171 | +0.10(+0.92%) |
Jun 24, 2010 | 10.52 | 10.52 | 10.39 | 10.39 | 26,520 | -0.23(-2.14%) |
Jun 23, 2010 | 10.61 | 10.62 | 10.57 | 10.62 | 17,062 | -0.04(-0.37%) |
Jun 22, 2010 | 10.81 | 10.82 | 10.64 | 10.66 | 51,265 | -0.19(-1.77%) |
Jun 21, 2010 | 10.97 | 10.97 | 10.85 | 10.85 | 21,384 | +0.02(+0.16%) |
Jun 18, 2010 | 10.83 | 10.86 | 10.82 | 10.83 | 9,004 | +0.08(+0.73%) |
Jun 17, 2010 | 10.84 | 10.84 | 10.73 | 10.75 | 50,502 | -0.03(-0.32%) |
Jun 16, 2010 | 10.77 | 10.85 | 10.77 | 10.79 | 29,097 | +0.01(+0.14%) |
Jun 15, 2010 | 10.65 | 10.77 | 10.65 | 10.77 | 45,190 | +0.17(+1.62%) |
Jun 14, 2010 | 10.66 | 10.72 | 10.60 | 10.60 | 194,644 | +0.10(+0.94%) |
Jun 11, 2010 | 10.42 | 10.53 | 10.42 | 10.50 | 35,514 | -0.02(-0.18%) |
Jun 10, 2010 | 10.39 | 10.52 | 10.39 | 10.52 | 63,692 | +0.29(+2.86%) |
Jun 09, 2010 | 10.32 | 10.41 | 10.22 | 10.23 | 60,997 | -0.03(-0.27%) |
Jun 08, 2010 | 10.16 | 10.26 | 10.07 | 10.26 | 74,688 | +0.10(+0.98%) |
Jun 07, 2010 | 10.31 | 10.37 | 10.16 | 10.16 | 114,226 | -0.15(-1.46%) |
Jun 04, 2010 | 10.31 | 10.55 | 10.29 | 10.31 | 69,507 | -0.40(-3.70%) |
Jun 03, 2010 | 10.67 | 10.71 | 10.62 | 10.70 | 45,869 | +0.07(+0.62%) |
Jun 02, 2010 | 10.41 | 10.64 | 10.41 | 10.64 | 28,263 | +0.25(+2.37%) |