Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.38 | 10.40 | 10.30 | 10.40 | 16,170 | +0.20(+1.96%) |
Aug 30, 2010 | 10.26 | 10.32 | 10.20 | 10.20 | 2,161 | -0.15(-1.45%) |
Aug 27, 2010 | 10.25 | 10.40 | 10.15 | 10.35 | 2,674 | +0.00(+0.00%) |
Aug 26, 2010 | 10.36 | 10.46 | 10.30 | 10.35 | 5,588 | +0.05(+0.49%) |
Aug 25, 2010 | 10.21 | 10.33 | 10.21 | 10.30 | 6,994 | -0.10(-0.96%) |
Aug 24, 2010 | 10.38 | 10.50 | 10.38 | 10.40 | 8,203 | -0.30(-2.80%) |
Aug 23, 2010 | 10.86 | 10.86 | 10.70 | 10.70 | 3,744 | -0.32(-2.90%) |
Aug 20, 2010 | 11.03 | 11.06 | 10.97 | 11.02 | 12,095 | -0.18(-1.61%) |
Aug 19, 2010 | 11.32 | 11.32 | 11.15 | 11.20 | 1,824 | -0.24(-2.10%) |
Aug 18, 2010 | 11.49 | 11.49 | 11.44 | 11.44 | 2,594 | -0.03(-0.26%) |
Aug 17, 2010 | 11.44 | 11.55 | 11.44 | 11.47 | 11,608 | +0.15(+1.33%) |
Aug 16, 2010 | 11.21 | 11.32 | 11.20 | 11.32 | 2,280 | -0.03(-0.26%) |
Aug 13, 2010 | 11.30 | 11.35 | 11.27 | 11.35 | 1,859 | -0.09(-0.79%) |
Aug 12, 2010 | 11.44 | 11.44 | 11.35 | 11.44 | 4,813 | +0.01(+0.09%) |
Aug 11, 2010 | 11.63 | 11.63 | 11.42 | 11.43 | 2,533 | -0.67(-5.54%) |
Aug 10, 2010 | 11.90 | 12.12 | 11.87 | 12.10 | 5,577 | +0.01(+0.08%) |
Aug 09, 2010 | 12.05 | 12.13 | 12.02 | 12.09 | 22,860 | +0.07(+0.58%) |
Aug 06, 2010 | 12.05 | 12.10 | 11.94 | 12.02 | 5,671 | -0.15(-1.23%) |
Aug 05, 2010 | 12.07 | 12.22 | 12.07 | 12.17 | 3,106 | -0.05(-0.41%) |
Aug 04, 2010 | 12.00 | 12.22 | 12.00 | 12.22 | 999 | +0.11(+0.91%) |
Aug 03, 2010 | 12.11 | 12.26 | 12.11 | 12.11 | 5,371 | -0.24(-1.94%) |
Aug 02, 2010 | 12.29 | 12.45 | 12.29 | 12.35 | 7,614 | +0.52(+4.40%) |
Jul 30, 2010 | 11.85 | 11.95 | 11.77 | 11.83 | 9,663 | -0.17(-1.42%) |
Jul 29, 2010 | 12.08 | 12.12 | 11.85 | 12.00 | 5,810 | -0.05(-0.41%) |
Jul 28, 2010 | 11.98 | 12.15 | 11.95 | 12.05 | 12,796 | -0.05(-0.41%) |
Jul 27, 2010 | 12.08 | 12.20 | 12.05 | 12.10 | 3,048 | +0.30(+2.54%) |
Jul 26, 2010 | 11.67 | 11.80 | 11.67 | 11.80 | 2,829 | +0.06(+0.51%) |
Jul 23, 2010 | 11.54 | 11.75 | 11.54 | 11.74 | 2,698 | +0.24(+2.09%) |
Jul 22, 2010 | 11.36 | 11.50 | 11.36 | 11.50 | 3,962 | +0.52(+4.74%) |
Jul 21, 2010 | 11.03 | 11.20 | 10.95 | 10.98 | 3,899 | -0.01(-0.09%) |
Jul 20, 2010 | 10.74 | 10.99 | 10.74 | 10.99 | 7,311 | +0.00(+0.00%) |
Jul 19, 2010 | 10.95 | 11.05 | 10.95 | 10.99 | 3,008 | +0.04(+0.37%) |
Jul 16, 2010 | 11.14 | 11.14 | 10.95 | 10.95 | 3,437 | -0.40(-3.52%) |
Jul 15, 2010 | 11.26 | 11.35 | 11.17 | 11.35 | 11,306 | +0.35(+3.18%) |
Jul 14, 2010 | 10.91 | 11.10 | 10.91 | 11.00 | 8,371 | +0.10(+0.92%) |
Jul 13, 2010 | 10.79 | 10.96 | 10.79 | 10.90 | 10,624 | +0.36(+3.42%) |
Jul 12, 2010 | 10.53 | 10.54 | 10.43 | 10.54 | 70,208 | +0.11(+1.05%) |
Jul 09, 2010 | 10.45 | 10.54 | 10.40 | 10.43 | 470,331 | +0.08(+0.77%) |
Jul 08, 2010 | 10.46 | 10.50 | 10.31 | 10.35 | 258,660 | +0.04(+0.39%) |
Jul 07, 2010 | 10.20 | 10.36 | 10.20 | 10.31 | 389,579 | +0.06(+0.59%) |
Jul 06, 2010 | 10.36 | 10.45 | 10.23 | 10.25 | 7,120 | +0.11(+1.08%) |
Jul 02, 2010 | 10.28 | 10.31 | 10.08 | 10.14 | 8,969 | -0.04(-0.39%) |
Jul 01, 2010 | 10.12 | 10.20 | 9.950 | 10.18 | 4,047 | +0.18(+1.80%) |
Jun 30, 2010 | 9.980 | 10.11 | 9.950 | 10.00 | 5,267 | -0.10(-0.99%) |
Jun 29, 2010 | 10.19 | 10.20 | 9.990 | 10.10 | 5,392 | -0.50(-4.72%) |
Jun 25, 2010 | 10.41 | 10.65 | 10.41 | 10.60 | 10,255 | -0.02(-0.19%) |
Jun 24, 2010 | 10.65 | 10.74 | 10.55 | 10.62 | 15,806 | -0.08(-0.75%) |
Jun 23, 2010 | 10.74 | 10.82 | 10.60 | 10.70 | 27,102 | +0.10(+0.94%) |
Jun 22, 2010 | 10.74 | 10.83 | 10.60 | 10.60 | 11,517 | -0.09(-0.84%) |
Jun 21, 2010 | 10.84 | 10.92 | 10.69 | 10.69 | 15,569 | +0.00(+0.00%) |
Jun 18, 2010 | 10.64 | 10.76 | 10.64 | 10.69 | 220,422 | +0.00(+0.00%) |
Jun 17, 2010 | 10.62 | 10.69 | 10.59 | 10.69 | 2,290 | +0.20(+1.91%) |
Jun 16, 2010 | 10.31 | 10.55 | 10.31 | 10.49 | 19,867 | -0.01(-0.10%) |
Jun 15, 2010 | 10.38 | 10.50 | 10.38 | 10.50 | 7,710 | +0.20(+1.94%) |
Jun 14, 2010 | 10.31 | 10.41 | 10.20 | 10.30 | 6,265 | +0.13(+1.28%) |
Jun 11, 2010 | 10.01 | 10.17 | 10.01 | 10.17 | 9,471 | -0.03(-0.29%) |
Jun 10, 2010 | 10.13 | 10.30 | 10.05 | 10.20 | 10,573 | +0.45(+4.62%) |
Jun 09, 2010 | 9.830 | 10.00 | 9.730 | 9.750 | 11,928 | -0.07(-0.71%) |
Jun 08, 2010 | 9.570 | 9.820 | 9.550 | 9.820 | 16,109 | +0.07(+0.72%) |
Jun 07, 2010 | 9.720 | 9.850 | 9.600 | 9.750 | 6,044 | +0.00(+0.00%) |
Jun 04, 2010 | 9.850 | 9.910 | 9.650 | 9.750 | 4,735 | -0.40(-3.94%) |
Jun 03, 2010 | 10.27 | 10.30 | 10.09 | 10.15 | 2,379 | -0.15(-1.46%) |
Jun 02, 2010 | 10.11 | 10.30 | 10.08 | 10.30 | 6,886 | +0.00(+0.00%) |