Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.136 | 9.178 | 9.060 | 9.155 | 123,496 | -0.04(-0.47%) |
Aug 30, 2010 | 9.321 | 9.349 | 9.169 | 9.197 | 2,218,180 | -0.12(-1.33%) |
Aug 27, 2010 | 9.193 | 9.340 | 9.126 | 9.321 | 2,695,335 | +0.11(+1.19%) |
Aug 26, 2010 | 9.345 | 9.411 | 9.178 | 9.212 | 3,818,966 | -0.09(-0.92%) |
Aug 25, 2010 | 9.202 | 9.335 | 9.126 | 9.297 | 3,862,753 | +0.04(+0.46%) |
Aug 24, 2010 | 9.269 | 9.368 | 9.202 | 9.254 | 580 | -0.10(-1.07%) |
Aug 23, 2010 | 9.459 | 9.515 | 9.345 | 9.354 | 7,329,431 | -0.04(-0.40%) |
Aug 20, 2010 | 9.397 | 9.445 | 9.273 | 9.392 | 3,224,806 | -0.02(-0.20%) |
Aug 19, 2010 | 9.544 | 9.582 | 9.364 | 9.411 | 104,612 | -0.12(-1.30%) |
Aug 18, 2010 | 9.506 | 9.606 | 9.459 | 9.535 | 7,450,980 | +0.04(+0.45%) |
Aug 17, 2010 | 9.292 | 9.535 | 9.250 | 9.492 | 4,692,664 | +0.26(+2.78%) |
Aug 16, 2010 | 9.245 | 9.307 | 9.178 | 9.235 | 4,119,663 | -0.06(-0.61%) |
Aug 13, 2010 | 9.292 | 9.373 | 9.193 | 9.292 | 4,288,776 | -0.03(-0.36%) |
Aug 12, 2010 | 9.359 | 9.449 | 9.269 | 9.326 | 5,519,530 | -0.15(-1.56%) |
Aug 11, 2010 | 9.649 | 9.663 | 9.392 | 9.473 | 6,283,248 | -0.25(-2.57%) |
Aug 10, 2010 | 9.681 | 9.858 | 9.625 | 9.723 | 2,038 | -0.02(-0.19%) |
Aug 09, 2010 | 9.760 | 9.793 | 9.625 | 9.741 | 4,963,329 | +0.07(+0.72%) |
Aug 06, 2010 | 9.671 | 9.704 | 9.540 | 9.671 | 6,132,256 | +0.04(+0.44%) |
Aug 05, 2010 | 9.821 | 9.947 | 9.573 | 9.629 | 12,123,828 | -0.18(-1.81%) |
Aug 04, 2010 | 10.88 | 10.95 | 9.751 | 9.807 | 2,790 | -1.85(-15.87%) |
Aug 03, 2010 | 11.58 | 11.67 | 11.54 | 11.66 | 3,921,960 | +0.13(+1.09%) |
Aug 02, 2010 | 11.57 | 11.62 | 11.50 | 11.53 | 2,990,680 | +0.13(+1.15%) |
Jul 30, 2010 | 11.40 | 11.46 | 11.22 | 11.40 | 2,859,630 | -0.07(-0.57%) |
Jul 29, 2010 | 11.53 | 11.60 | 11.33 | 11.46 | 3,197,461 | +0.02(+0.16%) |
Jul 28, 2010 | 11.45 | 11.56 | 11.37 | 11.45 | 353 | -0.06(-0.53%) |
Jul 27, 2010 | 11.51 | 11.64 | 11.49 | 11.51 | 473 | -0.04(-0.32%) |
Jul 26, 2010 | 11.29 | 11.54 | 11.29 | 11.54 | 2,525,151 | +0.22(+1.94%) |
Jul 23, 2010 | 11.25 | 11.32 | 11.13 | 11.32 | 3,181,559 | +0.10(+0.92%) |
Jul 22, 2010 | 11.06 | 11.26 | 11.02 | 11.22 | 5,151,904 | +0.29(+2.69%) |
Jul 21, 2010 | 10.99 | 11.07 | 10.85 | 10.93 | 3,456,021 | -0.01(-0.13%) |
Jul 20, 2010 | 10.94 | 10.97 | 10.69 | 10.94 | 3,691,947 | +0.13(+1.17%) |
Jul 19, 2010 | 10.76 | 10.85 | 10.69 | 10.82 | 2,379,638 | +0.11(+1.00%) |
Jul 16, 2010 | 10.71 | 10.98 | 10.68 | 10.71 | 3,470,324 | -0.28(-2.59%) |
Jul 15, 2010 | 11.05 | 11.07 | 10.90 | 10.99 | 4,289,310 | -0.04(-0.34%) |
Jul 14, 2010 | 10.93 | 11.03 | 10.90 | 11.03 | 3,917,137 | +0.09(+0.81%) |
Jul 13, 2010 | 10.87 | 10.98 | 10.84 | 10.94 | 3,563,951 | +0.18(+1.65%) |
Jul 12, 2010 | 10.76 | 10.85 | 10.67 | 10.76 | 2,468,434 | -0.00(-0.04%) |
Jul 09, 2010 | 10.77 | 10.77 | 10.65 | 10.77 | 3,217,115 | +0.06(+0.52%) |
Jul 08, 2010 | 10.53 | 10.75 | 10.51 | 10.71 | 4,470,043 | +0.23(+2.23%) |
Jul 07, 2010 | 10.31 | 10.49 | 10.26 | 10.48 | 4,213,984 | +0.17(+1.63%) |
Jul 06, 2010 | 10.42 | 10.42 | 10.25 | 10.31 | 9,605,852 | +0.05(+0.50%) |
Jul 02, 2010 | 10.26 | 10.45 | 10.24 | 10.26 | 2,894,662 | -0.11(-1.08%) |
Jul 01, 2010 | 10.24 | 10.43 | 10.24 | 10.37 | 5,729,857 | +0.12(+1.14%) |
Jun 30, 2010 | 10.31 | 10.35 | 10.21 | 10.25 | 374 | -0.05(-0.45%) |
Jun 29, 2010 | 10.37 | 10.39 | 10.23 | 10.30 | 4,612,189 | -0.27(-2.52%) |
Jun 25, 2010 | 10.57 | 10.61 | 10.39 | 10.57 | 8,944,491 | +0.19(+1.85%) |
Jun 24, 2010 | 10.41 | 10.52 | 10.32 | 10.38 | 5,354,569 | -0.07(-0.67%) |
Jun 23, 2010 | 10.68 | 10.68 | 10.39 | 10.45 | 4,079,972 | -0.16(-1.54%) |
Jun 22, 2010 | 10.77 | 10.85 | 10.60 | 10.61 | 406 | -0.12(-1.13%) |
Jun 21, 2010 | 10.93 | 11.02 | 10.69 | 10.73 | 2,855,480 | -0.12(-1.08%) |
Jun 18, 2010 | 10.85 | 10.88 | 10.68 | 10.85 | 2,952,503 | +0.06(+0.52%) |
Jun 17, 2010 | 10.90 | 10.90 | 10.69 | 10.79 | 2,759,093 | -0.01(-0.09%) |
Jun 16, 2010 | 10.79 | 10.85 | 10.75 | 10.80 | 2,345,018 | -0.08(-0.73%) |
Jun 15, 2010 | 10.76 | 10.88 | 10.68 | 10.88 | 2,846,698 | +0.24(+2.28%) |
Jun 14, 2010 | 10.67 | 10.76 | 10.62 | 10.64 | 4,535,716 | +0.07(+0.62%) |
Jun 11, 2010 | 10.48 | 10.59 | 10.39 | 10.57 | 4,339,674 | +0.01(+0.09%) |
Jun 10, 2010 | 10.37 | 10.57 | 10.32 | 10.56 | 3,556,901 | +0.35(+3.38%) |
Jun 09, 2010 | 10.21 | 10.35 | 10.14 | 10.22 | 4,244,895 | +0.06(+0.60%) |
Jun 08, 2010 | 10.04 | 10.17 | 9.937 | 10.16 | 6,326,055 | +0.14(+1.35%) |
Jun 07, 2010 | 10.28 | 10.32 | 10.02 | 10.02 | 5,468,338 | -0.24(-2.37%) |
Jun 04, 2010 | 10.26 | 10.47 | 10.20 | 10.26 | 7,397,162 | -0.34(-3.17%) |
Jun 03, 2010 | 10.46 | 10.63 | 10.42 | 10.60 | 4,967,886 | +0.20(+1.93%) |
Jun 02, 2010 | 10.19 | 10.40 | 10.17 | 10.40 | 3,531,814 | +0.21(+2.02%) |