Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.21 | 10.35 | 10.19 | 10.28 | 8,263 | +0.00(+0.03%) |
Aug 30, 2010 | 10.40 | 10.40 | 10.28 | 10.28 | 5,595 | -0.13(-1.29%) |
Aug 27, 2010 | 10.42 | 10.42 | 10.24 | 10.42 | 13,413 | +0.15(+1.48%) |
Aug 26, 2010 | 10.33 | 10.35 | 10.24 | 10.26 | 52,749 | -0.03(-0.26%) |
Aug 25, 2010 | 10.22 | 10.30 | 10.15 | 10.29 | 9,273 | +0.01(+0.14%) |
Aug 24, 2010 | 10.21 | 10.31 | 10.18 | 10.28 | 16,282 | -0.07(-0.67%) |
Aug 23, 2010 | 10.38 | 10.38 | 10.29 | 10.35 | 9,460 | +0.07(+0.70%) |
Aug 20, 2010 | 10.22 | 10.27 | 10.19 | 10.27 | 43,206 | -0.02(-0.24%) |
Aug 19, 2010 | 10.44 | 10.44 | 10.25 | 10.30 | 27,453 | -0.17(-1.64%) |
Aug 18, 2010 | 10.45 | 10.49 | 10.42 | 10.47 | 11,718 | -0.04(-0.42%) |
Aug 17, 2010 | 10.45 | 10.55 | 10.45 | 10.51 | 18,125 | +0.17(+1.67%) |
Aug 16, 2010 | 10.30 | 10.38 | 10.30 | 10.34 | 8,420 | -0.04(-0.43%) |
Aug 13, 2010 | 10.39 | 10.41 | 10.24 | 10.39 | 6,466 | +0.09(+0.90%) |
Aug 12, 2010 | 10.23 | 10.31 | 10.21 | 10.29 | 22,200 | -0.03(-0.29%) |
Aug 11, 2010 | 10.38 | 10.41 | 10.30 | 10.32 | 24,562 | -0.25(-2.32%) |
Aug 10, 2010 | 10.45 | 10.61 | 10.43 | 10.57 | 25,233 | -0.01(-0.10%) |
Aug 09, 2010 | 10.57 | 10.59 | 10.55 | 10.58 | 15,609 | +0.05(+0.50%) |
Aug 06, 2010 | 10.53 | 10.53 | 10.43 | 10.53 | 26,476 | -0.06(-0.59%) |
Aug 05, 2010 | 10.49 | 10.59 | 10.28 | 10.59 | 37,949 | +0.03(+0.28%) |
Aug 04, 2010 | 10.49 | 10.56 | 10.47 | 10.56 | 47,488 | +0.03(+0.26%) |
Aug 03, 2010 | 10.57 | 10.61 | 10.52 | 10.53 | 12,130 | -0.05(-0.47%) |
Aug 02, 2010 | 10.59 | 10.59 | 10.53 | 10.58 | 30,502 | +0.18(+1.75%) |
Jul 30, 2010 | 10.40 | 10.45 | 10.30 | 10.40 | 206,981 | -0.07(-0.68%) |
Jul 29, 2010 | 10.65 | 10.65 | 10.41 | 10.47 | 11,742 | -0.13(-1.22%) |
Jul 28, 2010 | 10.69 | 10.69 | 10.60 | 10.60 | 10,696 | -0.10(-0.90%) |
Jul 27, 2010 | 10.62 | 10.70 | 10.62 | 10.70 | 11,919 | +0.09(+0.89%) |
Jul 26, 2010 | 10.51 | 10.60 | 10.51 | 10.60 | 25,027 | +0.13(+1.22%) |
Jul 23, 2010 | 10.47 | 10.50 | 10.39 | 10.47 | 69,015 | +0.04(+0.39%) |
Jul 22, 2010 | 10.34 | 10.45 | 10.34 | 10.43 | 7,281 | +0.23(+2.25%) |
Jul 21, 2010 | 10.30 | 10.33 | 10.19 | 10.20 | 18,501 | -0.11(-1.05%) |
Jul 20, 2010 | 10.14 | 10.32 | 10.11 | 10.31 | 24,332 | +0.09(+0.92%) |
Jul 19, 2010 | 10.18 | 10.24 | 10.14 | 10.22 | 10,887 | +0.11(+1.07%) |
Jul 16, 2010 | 10.11 | 10.22 | 10.10 | 10.11 | 3,890 | -0.22(-2.09%) |
Jul 15, 2010 | 10.30 | 10.33 | 10.18 | 10.33 | 20,554 | +0.06(+0.59%) |
Jul 14, 2010 | 10.29 | 10.32 | 10.21 | 10.26 | 34,340 | -0.05(-0.46%) |
Jul 13, 2010 | 10.34 | 10.34 | 10.26 | 10.31 | 15,480 | +0.08(+0.80%) |
Jul 12, 2010 | 10.20 | 10.24 | 10.17 | 10.23 | 16,000 | +0.05(+0.45%) |
Jul 09, 2010 | 10.18 | 10.20 | 10.12 | 10.18 | 23,856 | +0.05(+0.48%) |
Jul 08, 2010 | 10.12 | 10.14 | 10.06 | 10.14 | 37,549 | +0.17(+1.72%) |
Jul 07, 2010 | 9.725 | 9.965 | 9.725 | 9.965 | 14,786 | +0.24(+2.47%) |
Jul 06, 2010 | 9.725 | 9.763 | 9.678 | 9.725 | 21,939 | +0.03(+0.31%) |
Jul 02, 2010 | 9.695 | 9.695 | 9.624 | 9.695 | 5,853 | +0.05(+0.53%) |
Jul 01, 2010 | 9.678 | 9.681 | 9.590 | 9.644 | 27,036 | -0.05(-0.49%) |
Jun 30, 2010 | 9.766 | 9.864 | 9.691 | 9.691 | 27,910 | -0.07(-0.76%) |
Jun 29, 2010 | 9.846 | 9.888 | 9.758 | 9.766 | 35,522 | -0.19(-1.87%) |
Jun 25, 2010 | 9.952 | 9.999 | 9.914 | 9.952 | 15,058 | +0.02(+0.24%) |
Jun 24, 2010 | 10.06 | 10.06 | 9.927 | 9.927 | 3,769 | -0.11(-1.07%) |
Jun 23, 2010 | 10.13 | 10.13 | 9.976 | 10.03 | 22,305 | -0.06(-0.61%) |
Jun 22, 2010 | 10.35 | 10.37 | 10.08 | 10.10 | 57,706 | -0.23(-2.20%) |
Jun 21, 2010 | 10.53 | 10.53 | 10.29 | 10.32 | 25,047 | -0.07(-0.70%) |
Jun 18, 2010 | 10.40 | 10.41 | 10.37 | 10.40 | 18,445 | +0.04(+0.36%) |
Jun 17, 2010 | 10.35 | 10.36 | 10.29 | 10.36 | 6,778 | +0.01(+0.09%) |
Jun 16, 2010 | 10.26 | 10.38 | 10.26 | 10.35 | 65,181 | +0.07(+0.65%) |
Jun 15, 2010 | 10.17 | 10.28 | 10.17 | 10.28 | 13,835 | +0.19(+1.84%) |
Jun 14, 2010 | 10.14 | 10.19 | 10.10 | 10.10 | 11,670 | +0.11(+1.13%) |
Jun 11, 2010 | 10.00 | 10.03 | 9.980 | 9.984 | 10,171 | -0.06(-0.60%) |
Jun 10, 2010 | 9.984 | 10.04 | 9.947 | 10.04 | 24,139 | +0.27(+2.79%) |
Jun 09, 2010 | 9.858 | 9.931 | 9.765 | 9.772 | 75,157 | -0.03(-0.27%) |
Jun 08, 2010 | 9.699 | 9.805 | 9.692 | 9.798 | 25,018 | +0.07(+0.68%) |
Jun 07, 2010 | 9.792 | 9.858 | 9.732 | 9.732 | 19,355 | +0.02(+0.21%) |
Jun 04, 2010 | 9.712 | 9.925 | 9.705 | 9.712 | 27,224 | -0.33(-3.24%) |
Jun 03, 2010 | 9.905 | 10.04 | 9.905 | 10.04 | 28,479 | +0.14(+1.41%) |
Jun 02, 2010 | 9.719 | 9.898 | 9.719 | 9.898 | 9,211 | +0.21(+2.12%) |