Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.16 | 10.17 | 10.16 | 10.17 | 562 | +0.05(+0.48%) |
Aug 30, 2010 | 10.17 | 10.17 | 10.08 | 10.12 | 3,549 | +0.00(+0.00%) |
Aug 27, 2010 | 10.12 | 10.13 | 10.12 | 10.12 | 865 | +0.07(+0.69%) |
Aug 26, 2010 | 10.08 | 10.12 | 9.897 | 10.05 | 4,578 | -0.10(-1.02%) |
Aug 25, 2010 | 10.14 | 10.15 | 10.01 | 10.15 | 5,627 | -0.05(-0.48%) |
Aug 24, 2010 | 10.17 | 10.24 | 10.17 | 10.20 | 5,328 | +0.01(+0.07%) |
Aug 23, 2010 | 10.14 | 10.19 | 10.14 | 10.19 | 432 | +0.15(+1.52%) |
Aug 20, 2010 | 10.03 | 10.06 | 9.953 | 10.04 | 5,709 | +0.03(+0.35%) |
Aug 19, 2010 | 10.15 | 10.15 | 10.00 | 10.01 | 4,472 | -0.11(-1.10%) |
Aug 18, 2010 | 9.994 | 10.12 | 9.994 | 10.12 | 1,298 | -0.09(-0.88%) |
Aug 17, 2010 | 10.19 | 10.21 | 10.19 | 10.21 | 3,462 | +0.10(+0.96%) |
Aug 16, 2010 | 10.03 | 10.11 | 9.987 | 10.11 | 6,686 | +0.06(+0.61%) |
Aug 13, 2010 | 10.11 | 10.12 | 10.04 | 10.05 | 2,164 | +0.00(+0.01%) |
Aug 12, 2010 | 10.15 | 10.15 | 10.05 | 10.05 | 5,259 | -0.04(-0.44%) |
Aug 11, 2010 | 10.10 | 10.14 | 10.05 | 10.09 | 13,186 | -0.18(-1.72%) |
Aug 10, 2010 | 10.21 | 10.27 | 10.21 | 10.27 | 1,212 | +0.05(+0.50%) |
Aug 09, 2010 | 10.26 | 10.26 | 10.22 | 10.22 | 3,318 | +0.04(+0.38%) |
Aug 06, 2010 | 10.20 | 10.20 | 10.16 | 10.18 | 2,741 | -0.08(-0.74%) |
Aug 05, 2010 | 10.25 | 10.26 | 10.23 | 10.26 | 12,012 | +0.07(+0.65%) |
Aug 04, 2010 | 10.19 | 10.19 | 10.19 | 10.19 | 180 | +0.04(+0.37%) |
Aug 03, 2010 | 10.16 | 10.20 | 10.15 | 10.15 | 5,021 | -0.02(-0.19%) |
Aug 02, 2010 | 10.17 | 10.17 | 10.16 | 10.17 | 14,154 | +0.05(+0.48%) |
Jul 30, 2010 | 10.02 | 10.13 | 10.02 | 10.13 | 1,356 | +0.07(+0.69%) |
Jul 29, 2010 | 10.12 | 10.17 | 10.06 | 10.06 | 865 | -0.03(-0.34%) |
Jul 28, 2010 | 10.07 | 10.15 | 10.01 | 10.09 | 6,322 | +0.05(+0.48%) |
Jul 27, 2010 | 10.09 | 10.09 | 9.925 | 10.04 | 11,524 | -0.05(-0.48%) |
Jul 26, 2010 | 10.05 | 10.09 | 9.966 | 10.09 | 9,501 | -0.03(-0.27%) |
Jul 23, 2010 | 10.04 | 10.15 | 10.04 | 10.12 | 7,705 | +0.10(+0.97%) |
Jul 22, 2010 | 9.987 | 10.08 | 9.987 | 10.02 | 23,171 | +0.08(+0.84%) |
Jul 21, 2010 | 10.01 | 10.01 | 9.862 | 9.938 | 5,337 | -0.08(-0.83%) |
Jul 20, 2010 | 9.931 | 10.02 | 9.911 | 10.02 | 2,276 | +0.10(+0.98%) |
Jul 19, 2010 | 9.924 | 9.959 | 9.924 | 9.924 | 1,128 | +0.07(+0.70%) |
Jul 16, 2010 | 9.807 | 9.918 | 9.807 | 9.855 | 11,095 | -0.08(-0.77%) |
Jul 15, 2010 | 9.876 | 10.01 | 9.869 | 9.931 | 11,572 | -0.03(-0.35%) |
Jul 14, 2010 | 9.904 | 9.966 | 9.890 | 9.966 | 4,545 | -0.00(-0.01%) |
Jul 13, 2010 | 10.00 | 10.00 | 9.932 | 9.967 | 1,155 | -0.04(-0.40%) |
Jul 12, 2010 | 9.938 | 10.02 | 9.938 | 10.01 | 3,773 | +0.10(+1.05%) |
Jul 09, 2010 | 9.869 | 9.904 | 9.869 | 9.904 | 1,587 | +0.07(+0.70%) |
Jul 08, 2010 | 9.897 | 9.904 | 9.834 | 9.834 | 721 | -0.04(-0.42%) |
Jul 07, 2010 | 9.855 | 9.904 | 9.834 | 9.876 | 5,315 | +0.24(+2.44%) |
Jul 06, 2010 | 9.696 | 9.723 | 9.640 | 9.640 | 2,913 | +0.01(+0.07%) |
Jul 02, 2010 | 9.588 | 9.633 | 9.550 | 9.633 | 2,471 | +0.04(+0.46%) |
Jul 01, 2010 | 9.633 | 9.682 | 9.543 | 9.589 | 6,019 | +0.01(+0.12%) |
Jun 30, 2010 | 9.644 | 9.661 | 9.578 | 9.578 | 4,530 | +0.00(+0.00%) |
Jun 29, 2010 | 9.737 | 9.765 | 9.529 | 9.578 | 14,801 | -0.44(-4.40%) |
Jun 25, 2010 | 9.965 | 10.03 | 9.965 | 10.02 | 7,089 | +0.07(+0.75%) |
Jun 24, 2010 | 10.08 | 10.08 | 9.945 | 9.945 | 593 | -0.13(-1.27%) |
Jun 23, 2010 | 10.05 | 10.07 | 10.01 | 10.07 | 5,469 | +0.11(+1.15%) |
Jun 22, 2010 | 10.04 | 10.04 | 9.938 | 9.958 | 16,863 | +0.01(+0.14%) |
Jun 21, 2010 | 9.898 | 10.03 | 9.884 | 9.945 | 2,908 | +0.17(+1.72%) |
Jun 18, 2010 | 9.810 | 9.810 | 9.776 | 9.776 | 741 | -0.07(-0.75%) |
Jun 17, 2010 | 9.864 | 9.864 | 9.641 | 9.851 | 38,368 | +0.11(+1.11%) |
Jun 16, 2010 | 9.817 | 9.817 | 9.702 | 9.743 | 17,486 | -0.08(-0.82%) |
Jun 15, 2010 | 9.756 | 9.824 | 9.736 | 9.824 | 4,746 | +0.11(+1.18%) |
Jun 14, 2010 | 9.702 | 9.837 | 9.500 | 9.709 | 44,725 | -0.09(-0.96%) |
Jun 11, 2010 | 9.803 | 9.803 | 9.776 | 9.803 | 1,799 | +0.03(+0.28%) |
Jun 10, 2010 | 9.796 | 9.796 | 9.716 | 9.776 | 778 | +0.11(+1.19%) |
Jun 09, 2010 | 9.830 | 9.830 | 9.662 | 9.662 | 1,195 | -0.16(-1.58%) |
Jun 08, 2010 | 9.749 | 9.871 | 9.743 | 9.817 | 8,498 | +0.16(+1.63%) |
Jun 07, 2010 | 9.729 | 9.743 | 9.621 | 9.660 | 1,260 | -0.12(-1.19%) |
Jun 04, 2010 | 9.770 | 9.847 | 9.770 | 9.776 | 6,926 | -0.08(-0.82%) |
Jun 03, 2010 | 9.891 | 9.891 | 9.857 | 9.857 | 444 | +0.01(+0.07%) |
Jun 02, 2010 | 9.884 | 9.884 | 9.790 | 9.851 | 667 | +0.01(+0.14%) |