Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.05 | 10.05 | 9.840 | 9.890 | 243,168 | -0.10(-1.00%) |
Sep 29, 2010 | 10.03 | 10.08 | 9.920 | 9.990 | 207,971 | -0.02(-0.20%) |
Sep 28, 2010 | 9.930 | 10.05 | 9.900 | 10.01 | 327,115 | +0.11(+1.11%) |
Sep 27, 2010 | 9.910 | 9.970 | 9.770 | 9.900 | 284,771 | -0.01(-0.10%) |
Sep 24, 2010 | 9.720 | 9.970 | 9.720 | 9.910 | 252,537 | +0.18(+1.85%) |
Sep 23, 2010 | 9.530 | 9.740 | 9.440 | 9.730 | 148,913 | +0.17(+1.78%) |
Sep 22, 2010 | 9.720 | 9.840 | 9.430 | 9.560 | 130,730 | -0.19(-1.95%) |
Sep 21, 2010 | 9.870 | 9.900 | 9.645 | 9.750 | 235,795 | -0.12(-1.22%) |
Sep 20, 2010 | 9.520 | 9.870 | 9.470 | 9.870 | 278,453 | +0.33(+3.46%) |
Sep 17, 2010 | 9.310 | 9.700 | 9.150 | 9.540 | 319,968 | +0.15(+1.60%) |
Sep 15, 2010 | 9.390 | 9.460 | 9.230 | 9.390 | 186,987 | +0.00(+0.00%) |
Sep 14, 2010 | 9.370 | 9.500 | 9.250 | 9.390 | 236,688 | -0.07(-0.74%) |
Sep 13, 2010 | 9.390 | 9.532 | 9.330 | 9.460 | 177,592 | +0.17(+1.83%) |
Sep 10, 2010 | 9.550 | 9.590 | 9.140 | 9.290 | 321,181 | -0.26(-2.72%) |
Sep 09, 2010 | 9.260 | 9.620 | 9.180 | 9.550 | 445,512 | +0.50(+5.52%) |
Sep 08, 2010 | 8.850 | 9.100 | 8.825 | 9.050 | 256,198 | +0.25(+2.84%) |
Sep 07, 2010 | 8.900 | 8.920 | 8.750 | 8.800 | 133,026 | -0.10(-1.12%) |
Sep 03, 2010 | 8.860 | 8.920 | 8.770 | 8.900 | 258,199 | +0.10(+1.14%) |
Sep 02, 2010 | 8.570 | 8.858 | 8.530 | 8.800 | 218,369 | +0.21(+2.44%) |
Sep 01, 2010 | 8.580 | 8.770 | 8.570 | 8.590 | 251,684 | +0.13(+1.54%) |
Aug 31, 2010 | 8.490 | 8.560 | 8.330 | 8.460 | 312,199 | -0.14(-1.63%) |
Aug 30, 2010 | 8.200 | 8.749 | 8.150 | 8.600 | 1,036,530 | +0.82(+10.54%) |
Aug 27, 2010 | 7.510 | 7.810 | 7.460 | 7.780 | 76,049 | +0.29(+3.87%) |
Aug 26, 2010 | 7.510 | 7.690 | 7.400 | 7.490 | 84,648 | -0.02(-0.27%) |
Aug 25, 2010 | 7.350 | 7.530 | 7.350 | 7.510 | 71,174 | +0.07(+0.94%) |
Aug 24, 2010 | 7.520 | 7.560 | 7.440 | 7.440 | 166,401 | -0.11(-1.46%) |
Aug 23, 2010 | 7.550 | 7.650 | 7.510 | 7.550 | 115,250 | +0.05(+0.67%) |
Aug 20, 2010 | 7.510 | 7.550 | 7.490 | 7.500 | 69,007 | -0.02(-0.27%) |
Aug 19, 2010 | 7.620 | 7.630 | 7.500 | 7.520 | 76,929 | -0.16(-2.08%) |
Aug 18, 2010 | 7.670 | 7.740 | 7.580 | 7.680 | 117,363 | +0.03(+0.39%) |
Aug 17, 2010 | 7.650 | 7.790 | 7.620 | 7.650 | 143,681 | +0.14(+1.86%) |
Aug 16, 2010 | 7.210 | 7.570 | 7.210 | 7.510 | 152,204 | +0.28(+3.87%) |
Aug 13, 2010 | 7.240 | 7.290 | 7.200 | 7.230 | 296,033 | -0.05(-0.69%) |
Aug 12, 2010 | 7.250 | 7.450 | 7.190 | 7.280 | 135,230 | -0.14(-1.89%) |
Aug 11, 2010 | 7.490 | 7.490 | 7.310 | 7.420 | 179,807 | -0.15(-1.98%) |
Aug 10, 2010 | 7.780 | 7.800 | 7.540 | 7.570 | 168,840 | -0.29(-3.69%) |
Aug 09, 2010 | 7.630 | 7.860 | 7.570 | 7.860 | 223,099 | +0.23(+3.01%) |
Aug 06, 2010 | 7.560 | 7.710 | 7.520 | 7.630 | 85,974 | -0.05(-0.65%) |
Aug 05, 2010 | 7.680 | 7.740 | 7.550 | 7.680 | 151,379 | -0.04(-0.52%) |
Aug 04, 2010 | 7.770 | 7.870 | 7.650 | 7.720 | 92,891 | -0.03(-0.39%) |
Aug 03, 2010 | 8.020 | 8.020 | 7.700 | 7.750 | 209,376 | -0.27(-3.37%) |
Aug 02, 2010 | 7.700 | 8.080 | 7.540 | 8.020 | 386,272 | +0.50(+6.65%) |
Jul 30, 2010 | 7.400 | 7.540 | 7.340 | 7.520 | 151,908 | +0.07(+0.94%) |
Jul 29, 2010 | 7.500 | 7.590 | 7.400 | 7.450 | 224,627 | -0.03(-0.40%) |
Jul 28, 2010 | 7.790 | 7.800 | 7.410 | 7.480 | 210,615 | -0.38(-4.83%) |
Jul 27, 2010 | 7.990 | 8.020 | 7.680 | 7.860 | 208,708 | -0.02(-0.25%) |
Jul 26, 2010 | 8.000 | 8.100 | 7.590 | 7.880 | 560,848 | -0.09(-1.13%) |
Jul 23, 2010 | 8.050 | 8.220 | 7.910 | 7.970 | 246,281 | -0.09(-1.12%) |
Jul 22, 2010 | 8.200 | 8.310 | 8.020 | 8.060 | 105,113 | +0.01(+0.12%) |
Jul 21, 2010 | 8.080 | 8.100 | 7.875 | 8.050 | 318,115 | +0.02(+0.25%) |
Jul 20, 2010 | 7.870 | 8.030 | 7.810 | 8.030 | 215,872 | +0.05(+0.63%) |
Jul 19, 2010 | 7.860 | 8.000 | 7.740 | 7.980 | 132,583 | +0.13(+1.66%) |
Jul 16, 2010 | 8.090 | 8.100 | 7.800 | 7.850 | 121,316 | -0.27(-3.33%) |
Jul 15, 2010 | 8.200 | 8.200 | 8.040 | 8.120 | 70,240 | -0.05(-0.61%) |
Jul 14, 2010 | 7.930 | 8.200 | 7.930 | 8.170 | 133,463 | +0.20(+2.51%) |
Jul 13, 2010 | 7.650 | 7.990 | 7.640 | 7.970 | 214,572 | +0.44(+5.84%) |
Jul 12, 2010 | 7.630 | 7.790 | 7.490 | 7.530 | 161,242 | -0.10(-1.31%) |
Jul 09, 2010 | 7.230 | 7.730 | 7.130 | 7.630 | 336,525 | +0.40(+5.53%) |
Jul 08, 2010 | 7.540 | 7.550 | 7.180 | 7.230 | 255,765 | -0.29(-3.86%) |
Jul 07, 2010 | 7.250 | 7.540 | 7.250 | 7.520 | 73,105 | +0.24(+3.30%) |
Jul 06, 2010 | 7.510 | 7.530 | 7.230 | 7.280 | 143,009 | +0.04(+0.55%) |
Jul 02, 2010 | 7.250 | 7.330 | 7.140 | 7.240 | 85,624 | +0.03(+0.42%) |