Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.932 | 10.03 | 9.765 | 9.927 | 18,128 | +0.03(+0.27%) |
Aug 30, 2010 | 9.990 | 10.10 | 9.774 | 9.900 | 6,539,670 | -0.10(-0.99%) |
Aug 27, 2010 | 9.999 | 10.02 | 9.675 | 9.999 | 6,006,677 | +0.18(+1.83%) |
Aug 26, 2010 | 9.945 | 9.981 | 9.667 | 9.819 | 7,458,633 | -0.01(-0.09%) |
Aug 25, 2010 | 9.792 | 9.891 | 9.684 | 9.828 | 8,545,275 | -0.06(-0.64%) |
Aug 24, 2010 | 9.792 | 9.999 | 9.684 | 9.891 | 1,327 | -0.03(-0.32%) |
Aug 23, 2010 | 10.15 | 10.29 | 9.914 | 9.923 | 5,432,569 | -0.20(-1.95%) |
Aug 20, 2010 | 9.968 | 10.13 | 9.896 | 10.12 | 5,323,750 | +0.06(+0.63%) |
Aug 19, 2010 | 10.29 | 10.37 | 9.932 | 10.06 | 1,105 | -0.31(-2.95%) |
Aug 18, 2010 | 10.32 | 10.44 | 10.24 | 10.36 | 4,433,245 | +0.04(+0.35%) |
Aug 17, 2010 | 10.29 | 10.39 | 10.22 | 10.33 | 2,837,708 | +0.14(+1.41%) |
Aug 16, 2010 | 10.17 | 10.29 | 10.08 | 10.18 | 3,708,534 | -0.05(-0.53%) |
Aug 13, 2010 | 10.24 | 10.32 | 10.14 | 10.24 | 3,314,922 | -0.03(-0.26%) |
Aug 12, 2010 | 10.07 | 10.42 | 9.986 | 10.26 | 5,668,006 | +0.00(+0.00%) |
Aug 11, 2010 | 10.51 | 10.51 | 10.26 | 10.26 | 995 | -0.54(-4.99%) |
Aug 10, 2010 | 10.80 | 10.81 | 10.49 | 10.80 | 556 | -0.10(-0.91%) |
Aug 09, 2010 | 10.76 | 10.91 | 10.73 | 10.90 | 4,942,772 | +0.17(+1.59%) |
Aug 06, 2010 | 10.73 | 10.87 | 10.60 | 10.73 | 4,612,244 | -0.10(-0.91%) |
Aug 05, 2010 | 10.82 | 11.00 | 10.78 | 10.83 | 3,396,806 | -0.08(-0.74%) |
Aug 04, 2010 | 10.88 | 11.03 | 10.82 | 10.91 | 869 | +0.07(+0.66%) |
Aug 03, 2010 | 11.00 | 11.03 | 10.75 | 10.84 | 5,596,978 | -0.22(-1.95%) |
Aug 02, 2010 | 10.90 | 11.06 | 10.83 | 11.05 | 5,475,468 | +0.23(+2.16%) |
Jul 30, 2010 | 10.82 | 10.88 | 10.52 | 10.82 | 5,382,502 | +0.04(+0.33%) |
Jul 29, 2010 | 11.09 | 11.13 | 10.61 | 10.79 | 6,528,690 | +0.00(+0.00%) |
Jul 28, 2010 | 10.79 | 10.90 | 10.70 | 10.79 | 661 | +0.01(+0.08%) |
Jul 27, 2010 | 10.78 | 10.96 | 10.72 | 10.78 | 884 | -0.06(-0.58%) |
Jul 26, 2010 | 10.70 | 10.87 | 10.59 | 10.84 | 10,024,405 | +0.22(+2.12%) |
Jul 23, 2010 | 10.49 | 10.68 | 10.41 | 10.61 | 8,676,778 | +0.12(+1.11%) |
Jul 22, 2010 | 10.38 | 10.61 | 10.34 | 10.50 | 6,961,498 | +0.29(+2.81%) |
Jul 21, 2010 | 10.39 | 10.46 | 10.15 | 10.21 | 7,216,111 | -0.09(-0.87%) |
Jul 20, 2010 | 10.30 | 10.31 | 10.08 | 10.30 | 11,049,433 | -0.03(-0.26%) |
Jul 19, 2010 | 10.60 | 10.60 | 10.06 | 10.33 | 13,285,628 | -0.23(-2.21%) |
Jul 16, 2010 | 10.56 | 10.79 | 10.53 | 10.56 | 7,714,038 | -0.24(-2.24%) |
Jul 15, 2010 | 10.79 | 10.80 | 10.58 | 10.80 | 8,575,277 | -0.03(-0.25%) |
Jul 14, 2010 | 10.78 | 10.98 | 10.59 | 10.83 | 8,337,518 | -0.04(-0.33%) |
Jul 13, 2010 | 10.78 | 10.92 | 10.71 | 10.87 | 8,828,381 | +0.22(+2.02%) |
Jul 12, 2010 | 10.33 | 10.70 | 10.33 | 10.65 | 10,104,812 | +0.24(+2.33%) |
Jul 09, 2010 | 10.41 | 10.51 | 10.26 | 10.41 | 6,835,844 | +0.14(+1.40%) |
Jul 08, 2010 | 10.17 | 10.35 | 10.17 | 10.26 | 9,973,555 | +0.13(+1.24%) |
Jul 07, 2010 | 9.501 | 10.15 | 9.357 | 10.14 | 11,001,079 | +0.59(+6.21%) |
Jul 06, 2010 | 9.887 | 9.887 | 9.474 | 9.546 | 556 | -0.11(-1.12%) |
Jul 02, 2010 | 9.654 | 9.923 | 9.510 | 9.654 | 6,369,206 | -0.22(-2.18%) |
Jul 01, 2010 | 9.923 | 10.17 | 9.618 | 9.869 | 9,930,502 | -0.11(-1.08%) |
Jun 30, 2010 | 9.977 | 10.17 | 9.932 | 9.977 | 3,433 | +0.00(+0.00%) |
Jun 29, 2010 | 10.30 | 10.30 | 9.932 | 9.977 | 8,125,549 | -0.48(-4.55%) |
Jun 25, 2010 | 10.45 | 10.54 | 10.31 | 10.45 | 8,666,411 | -0.04(-0.34%) |
Jun 24, 2010 | 10.59 | 10.73 | 10.46 | 10.49 | 6,989,747 | -0.14(-1.35%) |
Jun 23, 2010 | 10.66 | 10.76 | 10.46 | 10.63 | 5,968,834 | -0.03(-0.25%) |
Jun 22, 2010 | 10.95 | 11.06 | 10.64 | 10.66 | 6,720,558 | -0.30(-2.70%) |
Jun 21, 2010 | 11.11 | 11.18 | 10.87 | 10.96 | 7,623,033 | -0.05(-0.49%) |
Jun 18, 2010 | 11.01 | 11.14 | 10.89 | 11.01 | 8,004,382 | -0.10(-0.89%) |
Jun 17, 2010 | 10.87 | 11.12 | 10.75 | 11.11 | 10,039,663 | +0.25(+2.32%) |
Jun 16, 2010 | 11.02 | 11.08 | 10.80 | 10.86 | 6,439,800 | -0.23(-2.11%) |
Jun 15, 2010 | 10.87 | 11.10 | 10.85 | 11.09 | 10,338,050 | +0.28(+2.57%) |
Jun 14, 2010 | 11.00 | 11.13 | 10.79 | 10.81 | 8,801,690 | -0.03(-0.25%) |
Jun 11, 2010 | 10.70 | 10.88 | 10.63 | 10.84 | 8,170,318 | +0.02(+0.17%) |
Jun 10, 2010 | 10.84 | 10.95 | 10.74 | 10.82 | 890 | +0.19(+1.77%) |
Jun 09, 2010 | 10.71 | 10.96 | 10.58 | 10.63 | 10,394,914 | -0.04(-0.42%) |
Jun 08, 2010 | 10.54 | 10.70 | 10.41 | 10.68 | 8,925,245 | +0.21(+1.97%) |
Jun 07, 2010 | 10.80 | 10.80 | 10.43 | 10.47 | 11,578,951 | -0.32(-2.96%) |
Jun 04, 2010 | 10.79 | 11.11 | 10.75 | 10.79 | 9,947,001 | -0.53(-4.68%) |
Jun 03, 2010 | 11.40 | 11.46 | 11.14 | 11.32 | 9,934,238 | -0.01(-0.08%) |
Jun 02, 2010 | 11.13 | 11.33 | 11.08 | 11.33 | 7,802,159 | +0.38(+3.44%) |