Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.698 | 9.740 | 9.641 | 9.695 | 394,800 | +0.07(+0.70%) |
Sep 29, 2010 | 9.634 | 9.666 | 9.580 | 9.628 | 400,310 | +0.03(+0.33%) |
Sep 28, 2010 | 9.593 | 9.631 | 9.526 | 9.596 | 388,191 | +0.02(+0.23%) |
Sep 27, 2010 | 9.500 | 9.599 | 9.488 | 9.574 | 527,694 | +0.15(+1.56%) |
Sep 24, 2010 | 9.379 | 9.465 | 9.354 | 9.427 | 489,819 | +0.10(+1.06%) |
Sep 23, 2010 | 9.267 | 9.347 | 9.264 | 9.328 | 352,367 | +0.01(+0.07%) |
Sep 22, 2010 | 9.341 | 9.379 | 9.264 | 9.322 | 614,844 | -0.04(-0.48%) |
Sep 21, 2010 | 9.328 | 9.398 | 9.271 | 9.366 | 838,462 | +0.17(+1.84%) |
Sep 20, 2010 | 9.069 | 9.245 | 9.069 | 9.197 | 871,400 | +0.07(+0.73%) |
Sep 17, 2010 | 9.130 | 9.165 | 9.079 | 9.130 | 1,027,394 | +0.99(+12.16%) |
Sep 15, 2010 | 8.019 | 8.140 | 8.005 | 8.140 | 1,613,756 | +0.12(+1.52%) |
Sep 14, 2010 | 7.975 | 8.046 | 7.947 | 8.019 | 1,036,706 | +0.02(+0.21%) |
Sep 13, 2010 | 7.936 | 8.016 | 7.905 | 8.002 | 1,053,789 | +0.14(+1.83%) |
Sep 10, 2010 | 7.828 | 7.858 | 7.806 | 7.858 | 609,265 | +0.03(+0.42%) |
Sep 09, 2010 | 7.800 | 7.847 | 7.767 | 7.825 | 752,640 | +0.03(+0.39%) |
Sep 08, 2010 | 7.737 | 7.820 | 7.737 | 7.795 | 996,133 | +0.06(+0.82%) |
Sep 07, 2010 | 7.673 | 7.734 | 7.624 | 7.731 | 1,012,275 | +0.13(+1.75%) |
Sep 03, 2010 | 7.574 | 7.601 | 7.549 | 7.599 | 1,188,207 | +0.07(+0.88%) |
Sep 02, 2010 | 7.596 | 7.601 | 7.510 | 7.532 | 1,591,582 | -0.07(-0.91%) |
Sep 01, 2010 | 7.698 | 7.709 | 7.532 | 7.601 | 1,948,991 | -0.01(-0.07%) |
Aug 31, 2010 | 7.610 | 7.720 | 7.577 | 7.607 | 1,085 | -0.13(-1.71%) |
Aug 30, 2010 | 7.795 | 7.834 | 7.740 | 7.740 | 691,131 | -0.11(-1.37%) |
Aug 27, 2010 | 7.847 | 7.847 | 7.648 | 7.847 | 580,059 | +0.18(+2.38%) |
Aug 26, 2010 | 7.836 | 7.836 | 7.665 | 7.665 | 602,221 | -0.14(-1.77%) |
Aug 25, 2010 | 7.792 | 7.823 | 7.709 | 7.803 | 778,894 | -0.07(-0.91%) |
Aug 24, 2010 | 7.936 | 7.950 | 7.839 | 7.875 | 668,263 | -0.12(-1.55%) |
Aug 23, 2010 | 8.033 | 8.099 | 7.991 | 7.999 | 681,020 | +0.02(+0.24%) |
Aug 20, 2010 | 8.030 | 8.035 | 7.980 | 7.980 | 405,861 | -0.06(-0.69%) |
Aug 19, 2010 | 8.071 | 8.096 | 8.016 | 8.035 | 460,919 | -0.06(-0.68%) |
Aug 18, 2010 | 8.055 | 8.110 | 8.030 | 8.091 | 443,243 | +0.01(+0.17%) |
Aug 17, 2010 | 8.102 | 8.176 | 8.035 | 8.077 | 606,751 | +0.05(+0.59%) |
Aug 16, 2010 | 7.964 | 8.074 | 7.928 | 8.030 | 449,176 | +0.15(+1.86%) |
Aug 13, 2010 | 7.883 | 7.933 | 7.861 | 7.883 | 445,551 | -0.05(-0.63%) |
Aug 12, 2010 | 7.806 | 7.933 | 7.787 | 7.933 | 435,204 | +0.10(+1.23%) |
Aug 11, 2010 | 7.881 | 7.914 | 7.809 | 7.836 | 361 | -0.19(-2.38%) |
Aug 10, 2010 | 8.063 | 8.093 | 7.997 | 8.027 | 677,040 | -0.09(-1.09%) |
Aug 09, 2010 | 8.044 | 8.132 | 8.030 | 8.116 | 701,800 | +0.14(+1.73%) |
Aug 06, 2010 | 7.977 | 7.986 | 7.850 | 7.977 | 763,873 | +0.03(+0.38%) |
Aug 05, 2010 | 7.991 | 8.005 | 7.933 | 7.947 | 876,168 | +0.11(+1.45%) |
Aug 04, 2010 | 7.870 | 7.878 | 7.789 | 7.834 | 863,264 | +0.09(+1.14%) |
Aug 03, 2010 | 7.781 | 7.817 | 7.687 | 7.745 | 480,064 | -0.06(-0.81%) |
Aug 02, 2010 | 7.792 | 7.847 | 7.753 | 7.809 | 466,465 | +0.18(+2.36%) |
Jul 30, 2010 | 7.629 | 7.659 | 7.557 | 7.629 | 466,711 | +0.02(+0.33%) |
Jul 29, 2010 | 7.615 | 7.659 | 7.547 | 7.604 | 500,476 | +0.06(+0.73%) |
Jul 28, 2010 | 7.568 | 7.601 | 7.516 | 7.549 | 424,724 | +0.03(+0.40%) |
Jul 27, 2010 | 7.612 | 7.612 | 7.496 | 7.518 | 486,960 | -0.06(-0.73%) |
Jul 26, 2010 | 7.449 | 7.574 | 7.422 | 7.574 | 562,983 | +0.15(+2.05%) |
Jul 23, 2010 | 7.380 | 7.447 | 7.333 | 7.422 | 610,434 | +0.07(+1.02%) |
Jul 22, 2010 | 7.333 | 7.400 | 7.325 | 7.347 | 920,030 | +0.14(+1.96%) |
Jul 21, 2010 | 7.250 | 7.291 | 7.190 | 7.206 | 460,829 | +0.07(+1.05%) |
Jul 20, 2010 | 7.015 | 7.159 | 7.015 | 7.131 | 477,384 | +0.06(+0.82%) |
Jul 19, 2010 | 7.085 | 7.115 | 7.040 | 7.073 | 511,170 | +0.00(+0.04%) |
Jul 16, 2010 | 7.071 | 7.181 | 7.051 | 7.071 | 469,247 | -0.07(-1.04%) |
Jul 15, 2010 | 7.206 | 7.223 | 7.104 | 7.145 | 565,534 | -0.10(-1.34%) |
Jul 14, 2010 | 7.228 | 7.259 | 7.195 | 7.242 | 466,921 | -0.04(-0.57%) |
Jul 13, 2010 | 7.184 | 7.300 | 7.184 | 7.284 | 567,907 | +0.17(+2.33%) |
Jul 12, 2010 | 7.129 | 7.173 | 7.090 | 7.118 | 441,448 | -0.03(-0.46%) |
Jul 09, 2010 | 7.151 | 7.173 | 7.104 | 7.151 | 485,683 | +0.04(+0.54%) |
Jul 08, 2010 | 7.093 | 7.155 | 7.082 | 7.112 | 460,688 | +0.12(+1.74%) |
Jul 07, 2010 | 6.988 | 7.026 | 6.944 | 6.991 | 435,092 | +0.05(+0.68%) |
Jul 06, 2010 | 7.035 | 7.082 | 6.938 | 6.944 | 715,359 | +0.02(+0.28%) |
Jul 02, 2010 | 6.924 | 6.968 | 6.874 | 6.924 | 450,771 | +0.03(+0.48%) |