Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.430 | 9.610 | 9.380 | 9.580 | 167,976 | +0.11(+1.16%) |
Aug 30, 2010 | 9.550 | 9.600 | 9.380 | 9.470 | 213,339 | -0.13(-1.35%) |
Aug 27, 2010 | 9.480 | 9.630 | 9.350 | 9.600 | 221,623 | +0.18(+1.91%) |
Aug 26, 2010 | 9.500 | 9.550 | 9.320 | 9.420 | 127,800 | -0.08(-0.84%) |
Aug 25, 2010 | 9.420 | 9.680 | 9.140 | 9.500 | 175,654 | +0.03(+0.32%) |
Aug 24, 2010 | 9.500 | 9.590 | 9.210 | 9.470 | 446,399 | -0.13(-1.35%) |
Aug 23, 2010 | 9.940 | 10.13 | 9.580 | 9.600 | 113,976 | -0.32(-3.23%) |
Aug 20, 2010 | 9.920 | 10.01 | 9.780 | 9.920 | 112,903 | -0.05(-0.50%) |
Aug 19, 2010 | 10.18 | 10.19 | 9.930 | 9.970 | 190,676 | -0.26(-2.54%) |
Aug 18, 2010 | 10.32 | 10.33 | 10.13 | 10.23 | 63,392 | -0.10(-0.97%) |
Aug 17, 2010 | 10.14 | 10.44 | 10.12 | 10.33 | 103,176 | +0.23(+2.28%) |
Aug 16, 2010 | 9.940 | 10.10 | 9.870 | 10.10 | 79,910 | +0.10(+1.00%) |
Aug 13, 2010 | 9.960 | 10.10 | 9.930 | 10.00 | 124,393 | -0.03(-0.30%) |
Aug 12, 2010 | 10.00 | 10.09 | 9.810 | 10.03 | 118,027 | -0.11(-1.08%) |
Aug 11, 2010 | 10.40 | 10.40 | 10.00 | 10.14 | 345,731 | -0.42(-3.98%) |
Aug 10, 2010 | 10.76 | 10.76 | 10.48 | 10.56 | 96,194 | -0.31(-2.85%) |
Aug 09, 2010 | 10.68 | 10.88 | 10.62 | 10.87 | 73,005 | +0.26(+2.45%) |
Aug 06, 2010 | 10.74 | 10.89 | 10.41 | 10.61 | 86,128 | -0.24(-2.21%) |
Aug 05, 2010 | 10.94 | 11.00 | 10.84 | 10.85 | 43,340 | -0.17(-1.54%) |
Aug 04, 2010 | 10.92 | 11.02 | 10.89 | 11.02 | 52,734 | +0.10(+0.92%) |
Aug 03, 2010 | 10.95 | 11.05 | 10.85 | 10.92 | 100,467 | -0.08(-0.73%) |
Aug 02, 2010 | 11.05 | 11.26 | 10.90 | 11.00 | 121,641 | +0.07(+0.64%) |
Jul 30, 2010 | 10.79 | 11.12 | 10.61 | 10.93 | 254,009 | +0.01(+0.09%) |
Jul 29, 2010 | 10.99 | 11.20 | 10.66 | 10.92 | 76,147 | +0.01(+0.09%) |
Jul 28, 2010 | 11.19 | 11.26 | 10.87 | 10.91 | 88,909 | -0.32(-2.85%) |
Jul 27, 2010 | 11.19 | 11.32 | 11.15 | 11.23 | 150,062 | +0.11(+0.99%) |
Jul 26, 2010 | 11.24 | 11.24 | 10.91 | 11.12 | 237,017 | -0.14(-1.24%) |
Jul 23, 2010 | 11.24 | 11.29 | 10.97 | 11.26 | 242,903 | -0.02(-0.18%) |
Jul 22, 2010 | 10.84 | 11.30 | 10.83 | 11.28 | 351,053 | +0.56(+5.22%) |
Jul 21, 2010 | 10.95 | 11.17 | 10.72 | 10.72 | 142,629 | -0.16(-1.47%) |
Jul 20, 2010 | 10.85 | 11.02 | 10.68 | 10.88 | 148,081 | -0.09(-0.82%) |
Jul 19, 2010 | 10.99 | 11.02 | 10.84 | 10.97 | 64,925 | +0.04(+0.37%) |
Jul 16, 2010 | 11.07 | 11.10 | 10.92 | 10.93 | 239,161 | -0.24(-2.15%) |
Jul 15, 2010 | 11.29 | 11.29 | 10.83 | 11.17 | 132,483 | -0.07(-0.62%) |
Jul 14, 2010 | 11.26 | 11.31 | 11.13 | 11.24 | 79,052 | -0.08(-0.71%) |
Jul 13, 2010 | 10.95 | 11.35 | 10.85 | 11.32 | 1,545,175 | +0.48(+4.43%) |
Jul 12, 2010 | 11.02 | 11.10 | 10.80 | 10.84 | 174,772 | -0.20(-1.81%) |
Jul 09, 2010 | 11.06 | 11.10 | 10.95 | 11.04 | 117,916 | +0.00(+0.00%) |
Jul 08, 2010 | 11.11 | 11.26 | 10.97 | 11.04 | 192,571 | +0.01(+0.09%) |
Jul 07, 2010 | 10.98 | 11.09 | 10.83 | 11.03 | 360,316 | +0.10(+0.91%) |
Jul 06, 2010 | 11.33 | 11.53 | 10.90 | 10.93 | 264,627 | -0.27(-2.41%) |
Jul 02, 2010 | 11.25 | 11.25 | 11.05 | 11.20 | 182,678 | -0.05(-0.44%) |
Jul 01, 2010 | 10.93 | 11.26 | 10.64 | 11.25 | 624,555 | +0.36(+3.31%) |
Jun 30, 2010 | 11.01 | 11.24 | 10.81 | 10.89 | 210,068 | -0.09(-0.82%) |
Jun 29, 2010 | 11.06 | 11.22 | 10.88 | 10.98 | 214,507 | -0.46(-4.02%) |
Jun 25, 2010 | 11.80 | 11.89 | 11.30 | 11.44 | 8,373,762 | -0.26(-2.22%) |
Jun 24, 2010 | 11.50 | 11.77 | 11.39 | 11.70 | 344,491 | +0.08(+0.69%) |
Jun 23, 2010 | 11.52 | 11.70 | 11.31 | 11.62 | 158,133 | +0.09(+0.78%) |
Jun 22, 2010 | 11.54 | 11.74 | 11.39 | 11.53 | 227,408 | -0.06(-0.52%) |
Jun 21, 2010 | 11.90 | 11.91 | 11.50 | 11.59 | 297,253 | -0.21(-1.78%) |
Jun 18, 2010 | 11.70 | 11.80 | 11.60 | 11.80 | 512,394 | +0.10(+0.85%) |
Jun 17, 2010 | 11.72 | 11.78 | 11.62 | 11.70 | 197,439 | -0.06(-0.51%) |
Jun 16, 2010 | 11.85 | 11.93 | 11.56 | 11.76 | 158,065 | -0.19(-1.59%) |
Jun 15, 2010 | 11.62 | 11.96 | 11.26 | 11.95 | 316,564 | +0.40(+3.46%) |
Jun 14, 2010 | 11.80 | 11.84 | 11.47 | 11.55 | 219,992 | -0.24(-2.04%) |
Jun 11, 2010 | 11.41 | 11.84 | 11.41 | 11.79 | 86,474 | +0.10(+0.86%) |
Jun 10, 2010 | 11.49 | 11.72 | 11.49 | 11.69 | 143,605 | +0.23(+2.01%) |
Jun 09, 2010 | 11.18 | 11.65 | 11.11 | 11.46 | 104,510 | +0.31(+2.78%) |
Jun 08, 2010 | 10.95 | 11.19 | 10.77 | 11.15 | 76,091 | +0.15(+1.36%) |
Jun 07, 2010 | 11.06 | 11.23 | 10.85 | 11.00 | 61,041 | -0.10(-0.90%) |
Jun 04, 2010 | 11.25 | 11.32 | 11.09 | 11.10 | 68,004 | -0.33(-2.89%) |
Jun 03, 2010 | 11.10 | 11.43 | 11.10 | 11.43 | 93,752 | +0.26(+2.33%) |
Jun 02, 2010 | 11.06 | 11.31 | 10.87 | 11.17 | 92,385 | +0.17(+1.55%) |
Jun 01, 2010 | 11.41 | 11.58 | 10.92 | 11.00 | 112,859 | -0.46(-4.01%) |
May 28, 2010 | 11.50 | 11.50 | 11.28 | 11.46 | 47,019 | -0.04(-0.35%) |
May 27, 2010 | 11.18 | 11.50 | 10.94 | 11.50 | 227,228 | +0.43(+3.84%) |
May 26, 2010 | 11.30 | 11.35 | 11.00 | 11.07 | 50,500 | -0.19(-1.64%) |
May 25, 2010 | 11.17 | 11.26 | 10.76 | 11.26 | 54,379 | -0.14(-1.23%) |
May 24, 2010 | 11.37 | 11.43 | 11.29 | 11.40 | 53,767 | +0.01(+0.09%) |
May 21, 2010 | 11.04 | 11.40 | 11.04 | 11.39 | 304,426 | +0.19(+1.70%) |
May 20, 2010 | 10.91 | 11.28 | 10.87 | 11.20 | 143,419 | -0.11(-0.97%) |
May 19, 2010 | 11.50 | 11.57 | 11.19 | 11.31 | 59,633 | -0.23(-1.99%) |
May 18, 2010 | 11.51 | 11.65 | 11.47 | 11.54 | 166,483 | +0.00(+0.00%) |
May 17, 2010 | 11.54 | 11.76 | 11.41 | 11.54 | 217,775 | -0.06(-0.52%) |
May 14, 2010 | 11.65 | 11.81 | 11.51 | 11.60 | 102,037 | -0.11(-0.94%) |
May 13, 2010 | 11.61 | 11.84 | 11.61 | 11.71 | 107,823 | +0.01(+0.09%) |
May 12, 2010 | 11.42 | 11.85 | 11.42 | 11.70 | 426,668 | +0.21(+1.83%) |
May 11, 2010 | 11.27 | 11.73 | 10.93 | 11.49 | 235,162 | +0.22(+1.95%) |
May 10, 2010 | 10.90 | 11.27 | 10.44 | 11.27 | 454,029 | +0.95(+9.21%) |
May 07, 2010 | 10.59 | 10.89 | 9.950 | 10.32 | 252,271 | -0.43(-4.00%) |
May 06, 2010 | 11.08 | 11.41 | 9.520 | 10.75 | 158,859 | -0.48(-4.27%) |
May 05, 2010 | 11.54 | 11.73 | 11.12 | 11.23 | 162,754 | -0.37(-3.19%) |
May 04, 2010 | 11.70 | 11.83 | 11.36 | 11.60 | 201,394 | -0.23(-1.94%) |
May 03, 2010 | 11.84 | 11.90 | 11.49 | 11.83 | 211,428 | +0.04(+0.38%) |
Apr 30, 2010 | 11.75 | 12.01 | 11.70 | 11.79 | 197,160 | +0.04(+0.38%) |
Apr 29, 2010 | 11.63 | 11.82 | 11.52 | 11.74 | 186,437 | +0.11(+0.95%) |
Apr 28, 2010 | 11.49 | 11.63 | 11.40 | 11.63 | 154,977 | +0.18(+1.57%) |
Apr 27, 2010 | 11.36 | 11.54 | 11.19 | 11.45 | 327,535 | -0.01(-0.09%) |
Apr 26, 2010 | 11.20 | 11.61 | 11.20 | 11.46 | 689,252 | +0.25(+2.23%) |
Apr 23, 2010 | 11.04 | 11.25 | 11.04 | 11.21 | 140,526 | +0.12(+1.08%) |
Apr 22, 2010 | 10.96 | 11.10 | 10.87 | 11.09 | 158,893 | +0.09(+0.82%) |
Apr 21, 2010 | 10.68 | 11.00 | 10.35 | 11.00 | 173,167 | +0.28(+2.61%) |
Apr 20, 2010 | 10.39 | 10.77 | 10.37 | 10.72 | 232,185 | +0.26(+2.49%) |
Apr 19, 2010 | 10.64 | 10.64 | 10.32 | 10.46 | 117,020 | -0.27(-2.56%) |
Apr 16, 2010 | 10.56 | 10.88 | 10.51 | 10.73 | 85,504 | +0.08(+0.80%) |
Apr 15, 2010 | 10.60 | 10.68 | 10.58 | 10.65 | 48,540 | +0.04(+0.38%) |
Apr 14, 2010 | 10.59 | 10.75 | 10.55 | 10.61 | 155,611 | +0.00(+0.00%) |
Apr 13, 2010 | 10.70 | 10.81 | 10.48 | 10.61 | 56,216 | -0.10(-0.93%) |
Apr 12, 2010 | 10.63 | 10.78 | 10.53 | 10.71 | 57,386 | +0.19(+1.81%) |
Apr 09, 2010 | 10.34 | 10.64 | 10.34 | 10.52 | 58,342 | -0.15(-1.41%) |
Apr 08, 2010 | 10.64 | 10.67 | 10.36 | 10.67 | 66,742 | +0.07(+0.66%) |
Apr 07, 2010 | 10.61 | 10.68 | 10.46 | 10.60 | 88,711 | -0.07(-0.66%) |
Apr 06, 2010 | 10.02 | 10.75 | 10.02 | 10.67 | 173,566 | +0.18(+1.72%) |
Apr 05, 2010 | 10.40 | 10.50 | 10.30 | 10.49 | 56,911 | +0.03(+0.29%) |
Apr 01, 2010 | 10.24 | 10.46 | 10.46 | 10.46 | 423,900 | +0.21(+2.05%) |
Mar 31, 2010 | 10.23 | 10.50 | 10.00 | 10.25 | 29,325 | -0.05(-0.49%) |
Mar 30, 2010 | 10.24 | 10.32 | 10.19 | 10.30 | 28,683 | +0.05(+0.49%) |
Mar 29, 2010 | 10.20 | 10.32 | 10.15 | 10.25 | 27,373 | +0.12(+1.18%) |
Mar 26, 2010 | 10.35 | 10.40 | 9.980 | 10.13 | 48,598 | -0.24(-2.31%) |
Mar 25, 2010 | 10.40 | 10.47 | 10.26 | 10.37 | 76,539 | -0.08(-0.77%) |
Mar 24, 2010 | 10.57 | 10.59 | 10.28 | 10.45 | 25,176 | -0.09(-0.85%) |
Mar 23, 2010 | 10.45 | 10.57 | 10.34 | 10.54 | 53,812 | +0.14(+1.35%) |
Mar 22, 2010 | 10.44 | 10.44 | 10.27 | 10.40 | 21,803 | -0.01(-0.10%) |
Mar 19, 2010 | 10.30 | 10.43 | 10.17 | 10.41 | 94,009 | +0.16(+1.56%) |
Mar 18, 2010 | 10.12 | 10.30 | 10.03 | 10.25 | 145,576 | +0.10(+0.99%) |
Mar 17, 2010 | 10.30 | 10.36 | 10.11 | 10.15 | 92,876 | -0.11(-1.07%) |
Mar 16, 2010 | 10.29 | 10.31 | 9.990 | 10.26 | 41,359 | -0.09(-0.87%) |
Mar 15, 2010 | 10.24 | 10.50 | 10.06 | 10.35 | 49,553 | +0.10(+0.98%) |
Mar 12, 2010 | 9.850 | 10.26 | 9.840 | 10.25 | 146,348 | +0.25(+2.50%) |
Mar 11, 2010 | 9.940 | 10.05 | 9.720 | 10.00 | 91,150 | +0.06(+0.60%) |
Mar 10, 2010 | 9.730 | 10.00 | 9.670 | 9.940 | 76,001 | +0.21(+2.16%) |
Mar 09, 2010 | 9.500 | 9.750 | 9.470 | 9.730 | 57,758 | +0.06(+0.62%) |
Mar 08, 2010 | 9.660 | 9.710 | 9.240 | 9.670 | 93,056 | -0.02(-0.21%) |
Mar 05, 2010 | 9.220 | 9.740 | 9.220 | 9.690 | 266,067 | +0.29(+3.09%) |
Mar 04, 2010 | 9.270 | 9.410 | 9.090 | 9.400 | 181,785 | +0.16(+1.73%) |
Mar 03, 2010 | 8.970 | 9.290 | 8.880 | 9.240 | 327,384 | +0.12(+1.32%) |
Mar 02, 2010 | 9.000 | 9.190 | 8.950 | 9.120 | 67,584 | +0.09(+1.00%) |
Mar 01, 2010 | 8.890 | 9.190 | 8.800 | 9.030 | 218,185 | +0.03(+0.33%) |
Feb 26, 2010 | 8.940 | 9.020 | 8.850 | 9.000 | 92,005 | +0.00(+0.00%) |
Feb 25, 2010 | 8.540 | 9.070 | 8.500 | 9.000 | 339,320 | +0.21(+2.39%) |
Feb 24, 2010 | 8.450 | 9.000 | 8.320 | 8.790 | 487,707 | +0.32(+3.78%) |
Feb 23, 2010 | 8.580 | 8.580 | 8.400 | 8.470 | 226,978 | -0.20(-2.31%) |
Feb 22, 2010 | 9.100 | 9.100 | 8.650 | 8.670 | 382,628 | -0.42(-4.62%) |
Feb 19, 2010 | 9.070 | 9.340 | 9.020 | 9.090 | 885,409 | -0.03(-0.33%) |
Feb 18, 2010 | 9.240 | 9.430 | 9.000 | 9.120 | 88,537 | -0.12(-1.30%) |
Feb 17, 2010 | 9.360 | 9.500 | 8.790 | 9.240 | 70,770 | -0.19(-2.01%) |
Feb 16, 2010 | 9.210 | 9.490 | 9.000 | 9.430 | 132,180 | +0.38(+4.20%) |
Feb 12, 2010 | 8.950 | 9.050 | 9.050 | 9.050 | 334,600 | -0.21(-2.27%) |
Feb 11, 2010 | 9.380 | 9.380 | 9.000 | 9.260 | 272,345 | -0.24(-2.53%) |