Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.44 | 10.47 | 10.22 | 10.45 | 4,000 | +0.09(+0.87%) |
Aug 30, 2010 | 10.37 | 10.48 | 10.32 | 10.36 | 547,613 | -0.04(-0.38%) |
Aug 27, 2010 | 10.40 | 10.50 | 10.10 | 10.40 | 256,480 | +0.15(+1.46%) |
Aug 26, 2010 | 10.43 | 10.54 | 10.24 | 10.25 | 837 | -0.16(-1.54%) |
Aug 25, 2010 | 10.22 | 10.57 | 10.22 | 10.41 | 829 | +0.12(+1.17%) |
Aug 24, 2010 | 10.15 | 10.42 | 10.01 | 10.29 | 3,367 | -0.04(-0.39%) |
Aug 23, 2010 | 10.32 | 10.50 | 10.12 | 10.33 | 231,896 | +0.10(+0.98%) |
Aug 20, 2010 | 10.31 | 10.51 | 10.21 | 10.23 | 172,977 | -0.10(-0.97%) |
Aug 19, 2010 | 10.68 | 10.75 | 10.28 | 10.33 | 2,894 | -0.42(-3.91%) |
Aug 18, 2010 | 10.92 | 10.99 | 10.61 | 10.75 | 12,851 | -0.17(-1.56%) |
Aug 17, 2010 | 10.72 | 11.07 | 10.65 | 10.92 | 1,998 | +0.30(+2.82%) |
Aug 16, 2010 | 10.55 | 10.80 | 10.39 | 10.62 | 156,938 | -0.02(-0.19%) |
Aug 13, 2010 | 10.64 | 10.86 | 10.62 | 10.64 | 129,845 | -0.17(-1.57%) |
Aug 12, 2010 | 10.78 | 11.05 | 10.75 | 10.81 | 102,624 | -0.16(-1.46%) |
Aug 11, 2010 | 11.04 | 11.33 | 10.91 | 10.97 | 162,882 | -0.47(-4.11%) |
Aug 10, 2010 | 11.45 | 11.58 | 11.38 | 11.44 | 224,883 | -0.16(-1.38%) |
Aug 09, 2010 | 11.66 | 11.68 | 11.52 | 11.60 | 166,350 | +0.05(+0.43%) |
Aug 06, 2010 | 11.55 | 11.83 | 11.40 | 11.55 | 124,172 | -0.26(-2.20%) |
Aug 05, 2010 | 11.85 | 12.05 | 11.74 | 11.81 | 236,167 | -0.13(-1.09%) |
Aug 04, 2010 | 11.68 | 12.02 | 11.62 | 11.94 | 303,143 | +0.30(+2.58%) |
Aug 03, 2010 | 11.69 | 11.77 | 11.55 | 11.64 | 126,514 | -0.15(-1.27%) |
Aug 02, 2010 | 11.76 | 11.91 | 11.65 | 11.79 | 267,878 | +0.29(+2.52%) |
Jul 30, 2010 | 11.50 | 11.64 | 11.34 | 11.50 | 154,705 | +0.04(+0.35%) |
Jul 29, 2010 | 11.63 | 11.71 | 11.28 | 11.46 | 116,699 | -0.08(-0.69%) |
Jul 28, 2010 | 11.54 | 11.74 | 11.27 | 11.54 | 1,344 | -0.08(-0.69%) |
Jul 27, 2010 | 11.52 | 11.66 | 11.42 | 11.62 | 427,695 | +0.19(+1.66%) |
Jul 26, 2010 | 11.10 | 11.45 | 11.10 | 11.43 | 308,713 | +0.42(+3.81%) |
Jul 23, 2010 | 10.54 | 11.06 | 10.49 | 11.01 | 192,406 | +0.38(+3.57%) |
Jul 22, 2010 | 10.30 | 10.69 | 10.27 | 10.63 | 364,708 | +0.50(+4.94%) |
Jul 21, 2010 | 10.58 | 10.69 | 10.11 | 10.13 | 91,521 | -0.35(-3.34%) |
Jul 20, 2010 | 9.970 | 10.49 | 9.930 | 10.48 | 161,256 | +0.35(+3.46%) |
Jul 19, 2010 | 10.10 | 10.25 | 9.760 | 10.13 | 63,506 | +0.07(+0.70%) |
Jul 16, 2010 | 10.06 | 10.54 | 10.03 | 10.06 | 179,393 | -0.45(-4.28%) |
Jul 15, 2010 | 10.73 | 10.75 | 10.33 | 10.51 | 101,452 | -0.23(-2.14%) |
Jul 14, 2010 | 10.77 | 10.80 | 10.65 | 10.74 | 90,167 | -0.11(-1.01%) |
Jul 13, 2010 | 10.85 | 10.93 | 10.61 | 10.85 | 3,286 | +0.39(+3.73%) |
Jul 12, 2010 | 10.50 | 10.59 | 10.09 | 10.46 | 156,295 | -0.12(-1.13%) |
Jul 09, 2010 | 10.58 | 10.62 | 10.14 | 10.58 | 127,300 | +0.23(+2.22%) |
Jul 08, 2010 | 10.35 | 10.40 | 10.04 | 10.35 | 999 | +0.24(+2.37%) |
Jul 07, 2010 | 9.800 | 10.28 | 9.780 | 10.11 | 389,029 | +0.42(+4.33%) |
Jul 06, 2010 | 9.690 | 10.52 | 9.630 | 9.690 | 1,681 | -0.48(-4.72%) |
Jul 02, 2010 | 10.17 | 10.25 | 9.980 | 10.17 | 280,722 | +0.00(+0.00%) |
Jul 01, 2010 | 10.00 | 10.20 | 9.900 | 10.17 | 348,575 | +0.07(+0.69%) |
Jun 30, 2010 | 10.10 | 10.27 | 9.890 | 10.10 | 2,637 | +0.15(+1.51%) |
Jun 29, 2010 | 10.28 | 10.34 | 9.800 | 9.950 | 354,122 | -0.54(-5.15%) |
Jun 25, 2010 | 10.49 | 10.65 | 9.910 | 10.49 | 1,276,551 | +0.46(+4.59%) |
Jun 24, 2010 | 10.03 | 10.33 | 10.01 | 10.03 | 1,227 | -0.35(-3.37%) |
Jun 23, 2010 | 10.57 | 10.60 | 10.27 | 10.38 | 190,492 | -0.24(-2.26%) |
Jun 22, 2010 | 10.62 | 11.10 | 10.58 | 10.62 | 1,069 | -0.17(-1.58%) |
Jun 21, 2010 | 10.73 | 11.00 | 10.55 | 10.79 | 378,437 | +0.27(+2.57%) |
Jun 18, 2010 | 10.52 | 10.63 | 10.16 | 10.52 | 301,332 | +0.07(+0.67%) |
Jun 17, 2010 | 10.45 | 10.59 | 10.19 | 10.45 | 159 | -0.01(-0.10%) |
Jun 16, 2010 | 10.49 | 10.65 | 10.37 | 10.46 | 154,976 | -0.28(-2.61%) |
Jun 15, 2010 | 10.74 | 10.85 | 10.56 | 10.74 | 1,427 | +0.15(+1.42%) |
Jun 14, 2010 | 10.62 | 10.71 | 10.54 | 10.59 | 294,054 | +0.07(+0.67%) |
Jun 11, 2010 | 10.08 | 10.53 | 10.08 | 10.52 | 360,692 | +0.29(+2.83%) |
Jun 10, 2010 | 10.12 | 10.27 | 9.980 | 10.23 | 306,455 | +0.34(+3.44%) |
Jun 09, 2010 | 9.890 | 10.08 | 9.770 | 9.890 | 198,094 | +0.09(+0.92%) |
Jun 08, 2010 | 9.650 | 9.810 | 9.370 | 9.800 | 346,237 | +0.18(+1.87%) |
Jun 07, 2010 | 9.840 | 9.850 | 9.560 | 9.620 | 318,491 | -0.18(-1.84%) |
Jun 04, 2010 | 9.800 | 10.28 | 9.690 | 9.800 | 405,119 | -0.64(-6.13%) |
Jun 03, 2010 | 10.44 | 10.63 | 10.38 | 10.44 | 300,678 | -0.20(-1.88%) |
Jun 02, 2010 | 10.64 | 10.64 | 10.35 | 10.64 | 441,989 | +0.14(+1.33%) |