Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.949 | 10.33 | 9.898 | 9.946 | 32,879 | -0.15(-1.52%) |
Sep 29, 2010 | 9.890 | 10.16 | 9.858 | 10.10 | 3,409,682 | +0.14(+1.38%) |
Sep 28, 2010 | 9.833 | 10.02 | 9.527 | 9.962 | 2,306 | +0.19(+1.98%) |
Sep 27, 2010 | 9.736 | 9.906 | 9.648 | 9.769 | 2,078,844 | -0.01(-0.08%) |
Sep 24, 2010 | 9.535 | 9.825 | 9.478 | 9.777 | 3,576,484 | +0.47(+5.03%) |
Sep 23, 2010 | 9.309 | 9.656 | 9.244 | 9.309 | 188,264 | -0.15(-1.62%) |
Sep 22, 2010 | 9.381 | 9.656 | 9.317 | 9.462 | 2,648,095 | +0.02(+0.26%) |
Sep 21, 2010 | 9.414 | 9.656 | 9.333 | 9.438 | 3,862,770 | +0.05(+0.52%) |
Sep 20, 2010 | 9.026 | 9.405 | 8.889 | 9.389 | 3,170,538 | +0.44(+4.87%) |
Sep 17, 2010 | 8.953 | 9.054 | 8.800 | 8.953 | 3,429,272 | +0.11(+1.28%) |
Sep 15, 2010 | 8.420 | 8.889 | 8.380 | 8.840 | 3,075,436 | +0.35(+4.09%) |
Sep 14, 2010 | 8.445 | 8.582 | 8.429 | 8.493 | 3,221,683 | +0.02(+0.29%) |
Sep 13, 2010 | 8.469 | 8.550 | 8.356 | 8.469 | 2,992,763 | +0.19(+2.34%) |
Sep 10, 2010 | 8.291 | 8.412 | 8.162 | 8.275 | 2,142,711 | +0.02(+0.20%) |
Sep 09, 2010 | 8.679 | 8.800 | 8.170 | 8.259 | 4,104,375 | -0.18(-2.11%) |
Sep 08, 2010 | 8.574 | 8.614 | 8.291 | 8.437 | 2,126 | -0.31(-3.60%) |
Sep 07, 2010 | 9.074 | 9.082 | 8.719 | 8.751 | 9,132 | -0.33(-3.64%) |
Sep 03, 2010 | 9.196 | 9.405 | 8.946 | 9.082 | 3,256,639 | +0.13(+1.44%) |
Sep 02, 2010 | 8.751 | 9.042 | 8.751 | 8.953 | 2,840 | +0.26(+2.97%) |
Sep 01, 2010 | 8.550 | 8.711 | 8.307 | 8.695 | 4,905,875 | +0.39(+4.66%) |
Aug 31, 2010 | 8.299 | 8.461 | 8.073 | 8.307 | 16,597 | +0.09(+1.08%) |
Aug 30, 2010 | 8.558 | 8.582 | 8.219 | 8.219 | 1,828,604 | -0.40(-4.59%) |
Aug 27, 2010 | 8.130 | 8.679 | 8.081 | 8.614 | 2,962,926 | +0.37(+4.51%) |
Aug 26, 2010 | 8.606 | 8.824 | 8.227 | 8.243 | 2,399,879 | -0.27(-3.13%) |
Aug 25, 2010 | 8.211 | 8.582 | 8.001 | 8.509 | 3,787 | +0.15(+1.84%) |
Aug 24, 2010 | 8.291 | 8.675 | 8.219 | 8.356 | 15,387 | -0.26(-3.00%) |
Aug 23, 2010 | 8.913 | 8.994 | 8.590 | 8.614 | 2,097,002 | -0.20(-2.29%) |
Aug 20, 2010 | 8.808 | 8.840 | 8.566 | 8.816 | 1,845,991 | -0.03(-0.36%) |
Aug 19, 2010 | 9.196 | 9.300 | 8.776 | 8.848 | 10,633 | -0.40(-4.36%) |
Aug 18, 2010 | 9.252 | 9.397 | 9.091 | 9.252 | 59,286 | +0.02(+0.17%) |
Aug 17, 2010 | 9.147 | 9.535 | 9.066 | 9.236 | 11,775 | +0.27(+3.06%) |
Aug 16, 2010 | 8.848 | 9.115 | 8.743 | 8.961 | 1,580,262 | +0.00(+0.00%) |
Aug 13, 2010 | 8.961 | 9.171 | 8.865 | 8.961 | 1,631,979 | -0.12(-1.33%) |
Aug 12, 2010 | 8.905 | 9.333 | 8.735 | 9.082 | 2,616,991 | -0.03(-0.35%) |
Aug 11, 2010 | 9.414 | 9.414 | 9.010 | 9.115 | 23,933 | -0.66(-6.77%) |
Aug 10, 2010 | 9.841 | 9.954 | 9.631 | 9.777 | 7,071 | -0.27(-2.65%) |
Aug 09, 2010 | 10.23 | 10.33 | 9.962 | 10.04 | 2,960,119 | -0.10(-0.96%) |
Aug 06, 2010 | 10.14 | 10.19 | 9.785 | 10.14 | 2,421,321 | -0.11(-1.10%) |
Aug 05, 2010 | 9.882 | 10.33 | 9.874 | 10.25 | 2,787,760 | +0.11(+1.11%) |
Aug 04, 2010 | 10.02 | 10.20 | 9.898 | 10.14 | 1,450 | +0.20(+2.03%) |
Aug 03, 2010 | 9.979 | 10.05 | 9.753 | 9.938 | 2,199 | -0.17(-1.68%) |
Aug 02, 2010 | 9.874 | 10.13 | 9.769 | 10.11 | 4,117,287 | +0.52(+5.39%) |
Jul 30, 2010 | 9.591 | 9.753 | 9.066 | 9.591 | 4,033,205 | +0.23(+2.41%) |
Jul 29, 2010 | 9.527 | 9.615 | 8.881 | 9.365 | 132 | +0.03(+0.35%) |
Jul 28, 2010 | 9.333 | 9.591 | 9.123 | 9.333 | 6,143 | -0.04(-0.43%) |
Jul 27, 2010 | 9.736 | 9.987 | 9.365 | 9.373 | 3,173,288 | -0.24(-2.52%) |
Jul 26, 2010 | 9.422 | 9.716 | 9.422 | 9.615 | 2,588,713 | +0.19(+2.06%) |
Jul 23, 2010 | 9.002 | 9.631 | 8.897 | 9.422 | 4,664,846 | +0.35(+3.83%) |
Jul 22, 2010 | 8.743 | 9.204 | 8.743 | 9.074 | 3,276 | +0.52(+6.04%) |
Jul 21, 2010 | 8.816 | 8.933 | 8.461 | 8.558 | 3,272,662 | -0.11(-1.30%) |
Jul 20, 2010 | 8.130 | 8.743 | 8.001 | 8.671 | 1,504 | +0.36(+4.27%) |
Jul 19, 2010 | 8.340 | 8.525 | 8.081 | 8.316 | 2,847,089 | +0.01(+0.10%) |
Jul 16, 2010 | 8.307 | 8.751 | 8.267 | 8.307 | 2,824,375 | -0.52(-5.94%) |
Jul 15, 2010 | 8.953 | 8.953 | 8.509 | 8.832 | 3,607,974 | -0.07(-0.82%) |
Jul 14, 2010 | 8.978 | 9.139 | 8.735 | 8.905 | 2,632,827 | -0.12(-1.34%) |
Jul 13, 2010 | 9.026 | 9.082 | 8.622 | 9.026 | 15,018 | +0.62(+7.35%) |
Jul 12, 2010 | 8.445 | 8.695 | 8.299 | 8.408 | 2,151,756 | -0.15(-1.75%) |
Jul 09, 2010 | 8.558 | 8.590 | 8.307 | 8.558 | 1,956,358 | +0.15(+1.83%) |
Jul 08, 2010 | 8.404 | 8.550 | 8.162 | 8.404 | 11,872 | +0.19(+2.26%) |
Jul 07, 2010 | 7.460 | 8.271 | 7.387 | 8.219 | 4,655,862 | +0.79(+10.65%) |
Jul 06, 2010 | 7.427 | 8.033 | 7.274 | 7.427 | 7,679 | -0.23(-3.06%) |
Jul 02, 2010 | 7.662 | 7.960 | 7.395 | 7.662 | 4,454,129 | -0.15(-1.96%) |