Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.207 | 9.246 | 8.987 | 9.207 | 64,827 | +0.06(+0.67%) |
Aug 30, 2010 | 9.136 | 9.489 | 9.101 | 9.145 | 7,411,668 | -0.06(-0.67%) |
Aug 27, 2010 | 8.784 | 9.392 | 8.670 | 9.207 | 11,711,773 | +0.36(+4.08%) |
Aug 26, 2010 | 8.908 | 9.084 | 8.776 | 8.846 | 1,258 | +0.02(+0.20%) |
Aug 25, 2010 | 8.573 | 8.855 | 8.450 | 8.828 | 12,999,003 | +0.06(+0.70%) |
Aug 24, 2010 | 8.916 | 8.997 | 8.600 | 8.767 | 9,894 | -0.45(-4.87%) |
Aug 23, 2010 | 9.277 | 9.577 | 9.145 | 9.216 | 7,033,186 | -0.05(-0.57%) |
Aug 20, 2010 | 9.401 | 9.453 | 9.128 | 9.268 | 9,076,929 | -0.22(-2.32%) |
Aug 19, 2010 | 9.929 | 10.04 | 9.101 | 9.489 | 1,197 | -0.51(-5.11%) |
Aug 18, 2010 | 10.03 | 10.10 | 9.920 | 9.999 | 5,742,344 | +0.00(+0.00%) |
Aug 17, 2010 | 10.19 | 10.25 | 9.920 | 9.999 | 10,637,453 | -0.11(-1.05%) |
Aug 16, 2010 | 10.15 | 10.25 | 9.973 | 10.10 | 5,167,350 | -0.06(-0.61%) |
Aug 13, 2010 | 10.17 | 10.25 | 9.876 | 10.17 | 5,870,462 | +0.06(+0.61%) |
Aug 12, 2010 | 9.814 | 10.22 | 9.726 | 10.10 | 6,633,968 | +0.11(+1.06%) |
Aug 11, 2010 | 10.28 | 10.30 | 9.867 | 9.999 | 957 | -0.39(-3.73%) |
Aug 10, 2010 | 10.64 | 10.64 | 10.26 | 10.39 | 1,363 | -0.34(-3.20%) |
Aug 09, 2010 | 10.50 | 10.77 | 10.36 | 10.73 | 7,866,282 | +0.33(+3.22%) |
Aug 06, 2010 | 10.40 | 10.52 | 10.18 | 10.40 | 7,684,774 | +0.01(+0.08%) |
Aug 05, 2010 | 10.39 | 10.68 | 10.32 | 10.39 | 9,185,159 | -0.05(-0.51%) |
Aug 04, 2010 | 10.79 | 10.91 | 10.28 | 10.44 | 9,233,346 | -0.26(-2.39%) |
Aug 03, 2010 | 11.02 | 11.10 | 10.37 | 10.69 | 499 | -0.40(-3.65%) |
Aug 02, 2010 | 10.63 | 11.27 | 10.50 | 11.10 | 14,893,851 | +0.64(+6.14%) |
Jul 30, 2010 | 10.46 | 10.50 | 9.973 | 10.46 | 8,929,112 | +0.17(+1.63%) |
Jul 29, 2010 | 10.25 | 10.39 | 9.964 | 10.29 | 6,563,211 | -0.02(-0.17%) |
Jul 28, 2010 | 10.31 | 10.45 | 9.981 | 10.31 | 716 | +0.00(+0.00%) |
Jul 27, 2010 | 10.31 | 10.77 | 10.29 | 10.31 | 15,377 | -0.24(-2.25%) |
Jul 26, 2010 | 10.05 | 10.56 | 10.03 | 10.54 | 8,673,857 | +0.47(+4.63%) |
Jul 23, 2010 | 10.06 | 10.18 | 9.902 | 10.08 | 7,642,987 | -0.01(-0.09%) |
Jul 22, 2010 | 9.814 | 10.15 | 9.735 | 10.09 | 11,148,171 | +0.49(+5.14%) |
Jul 21, 2010 | 10.16 | 10.35 | 9.550 | 9.594 | 17,601,116 | -0.55(-5.46%) |
Jul 20, 2010 | 10.15 | 10.23 | 9.770 | 10.15 | 4,138 | +0.13(+1.32%) |
Jul 19, 2010 | 10.06 | 10.30 | 9.154 | 10.02 | 34,071,308 | -0.30(-2.90%) |
Jul 16, 2010 | 10.32 | 10.69 | 10.28 | 10.32 | 9,321,836 | -0.26(-2.42%) |
Jul 15, 2010 | 10.79 | 10.84 | 10.39 | 10.57 | 9,239,866 | -0.18(-1.64%) |
Jul 14, 2010 | 10.70 | 10.91 | 10.56 | 10.75 | 9,549,847 | +0.09(+0.83%) |
Jul 13, 2010 | 10.47 | 10.80 | 10.47 | 10.66 | 12,302,834 | +0.48(+4.76%) |
Jul 12, 2010 | 10.31 | 10.63 | 10.06 | 10.18 | 10,923,675 | -0.08(-0.77%) |
Jul 09, 2010 | 10.25 | 10.47 | 10.13 | 10.25 | 7,923,919 | -0.11(-1.02%) |
Jul 08, 2010 | 10.47 | 10.53 | 10.12 | 10.36 | 6,501,237 | +0.05(+0.51%) |
Jul 07, 2010 | 10.06 | 10.33 | 9.621 | 10.31 | 12,110,745 | +0.54(+5.50%) |
Jul 06, 2010 | 10.03 | 10.30 | 9.647 | 9.770 | 9,381 | +0.06(+0.63%) |
Jul 02, 2010 | 9.709 | 10.40 | 9.427 | 9.709 | 20,778,900 | -0.61(-5.89%) |
Jul 01, 2010 | 10.54 | 10.81 | 9.973 | 10.32 | 16,122,779 | -0.03(-0.26%) |
Jun 30, 2010 | 10.01 | 10.78 | 9.946 | 10.34 | 632 | +0.35(+3.52%) |
Jun 29, 2010 | 9.990 | 10.37 | 9.893 | 9.990 | 340 | -0.57(-5.42%) |
Jun 25, 2010 | 10.56 | 10.87 | 10.40 | 10.56 | 13,597,051 | -0.27(-2.52%) |
Jun 24, 2010 | 11.02 | 11.21 | 10.82 | 10.84 | 1,136 | -0.31(-2.76%) |
Jun 23, 2010 | 11.20 | 11.34 | 10.93 | 11.14 | 8,812,853 | -0.01(-0.08%) |
Jun 22, 2010 | 11.87 | 11.98 | 11.11 | 11.15 | 12,873,232 | -0.72(-6.08%) |
Jun 21, 2010 | 12.22 | 12.32 | 11.73 | 11.87 | 9,174,057 | -0.19(-1.60%) |
Jun 18, 2010 | 12.07 | 12.50 | 11.83 | 12.07 | 15,212,681 | -0.42(-3.38%) |
Jun 17, 2010 | 12.46 | 12.67 | 12.28 | 12.49 | 9,039,122 | +0.10(+0.78%) |
Jun 16, 2010 | 12.22 | 12.75 | 12.13 | 12.39 | 13,904,918 | +0.08(+0.64%) |
Jun 15, 2010 | 12.23 | 12.46 | 12.10 | 12.31 | 14,147,553 | +0.26(+2.19%) |
Jun 14, 2010 | 12.01 | 12.37 | 11.98 | 12.05 | 18,242,248 | +0.21(+1.78%) |
Jun 11, 2010 | 11.63 | 11.96 | 11.51 | 11.84 | 10,920,462 | +0.09(+0.75%) |
Jun 10, 2010 | 12.01 | 12.06 | 11.73 | 11.75 | 1,363 | -0.01(-0.07%) |
Jun 09, 2010 | 11.66 | 12.09 | 11.66 | 11.76 | 9,874,565 | +0.15(+1.29%) |
Jun 08, 2010 | 11.67 | 11.82 | 11.25 | 11.61 | 12,169,032 | +0.05(+0.46%) |
Jun 07, 2010 | 12.04 | 12.22 | 11.54 | 11.56 | 9,821,035 | -0.40(-3.31%) |
Jun 04, 2010 | 11.95 | 12.41 | 11.88 | 11.95 | 11,508,696 | -0.62(-4.90%) |
Jun 03, 2010 | 12.48 | 12.76 | 12.36 | 12.57 | 11,883,850 | +0.17(+1.35%) |
Jun 02, 2010 | 12.23 | 12.54 | 12.20 | 12.40 | 19,523,736 | +0.48(+4.06%) |