Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.926 | 9.022 | 8.792 | 9.022 | 260,567 | +0.14(+1.60%) |
Sep 29, 2010 | 8.799 | 8.964 | 8.799 | 8.880 | 225,229 | +0.06(+0.65%) |
Sep 28, 2010 | 8.535 | 8.822 | 8.535 | 8.822 | 264,775 | +0.25(+2.95%) |
Sep 27, 2010 | 8.607 | 8.742 | 8.523 | 8.569 | 347,322 | -0.03(-0.31%) |
Sep 24, 2010 | 8.784 | 8.822 | 8.519 | 8.596 | 418,048 | -0.14(-1.58%) |
Sep 23, 2010 | 8.749 | 8.881 | 8.677 | 8.734 | 246,946 | -0.07(-0.78%) |
Sep 22, 2010 | 8.784 | 8.887 | 8.749 | 8.803 | 289,224 | +0.02(+0.26%) |
Sep 21, 2010 | 8.918 | 8.918 | 8.749 | 8.780 | 310,372 | -0.15(-1.63%) |
Sep 20, 2010 | 8.822 | 9.006 | 8.795 | 8.926 | 314,494 | +0.12(+1.31%) |
Sep 17, 2010 | 8.811 | 8.922 | 8.811 | 8.811 | 608,481 | +0.09(+1.06%) |
Sep 15, 2010 | 8.895 | 8.903 | 8.604 | 8.719 | 877,142 | -0.18(-2.03%) |
Sep 14, 2010 | 8.746 | 8.957 | 8.696 | 8.899 | 260 | +0.18(+2.11%) |
Sep 13, 2010 | 8.619 | 8.749 | 8.527 | 8.715 | 543,978 | +0.20(+2.34%) |
Sep 10, 2010 | 8.420 | 8.558 | 8.343 | 8.515 | 439,540 | +0.12(+1.42%) |
Sep 09, 2010 | 8.266 | 8.420 | 8.255 | 8.397 | 274,275 | +0.17(+2.05%) |
Sep 08, 2010 | 8.320 | 8.397 | 8.220 | 8.228 | 379,865 | -0.15(-1.74%) |
Sep 07, 2010 | 8.235 | 8.373 | 8.186 | 8.373 | 460,425 | +0.15(+1.82%) |
Sep 03, 2010 | 8.247 | 8.247 | 8.128 | 8.224 | 198,001 | -0.02(-0.23%) |
Sep 02, 2010 | 8.243 | 8.247 | 8.159 | 8.243 | 211,850 | +0.02(+0.19%) |
Sep 01, 2010 | 8.166 | 8.239 | 8.097 | 8.228 | 437,645 | +0.10(+1.23%) |
Aug 31, 2010 | 8.128 | 8.174 | 8.074 | 8.128 | 15,676 | +0.02(+0.28%) |
Aug 30, 2010 | 8.124 | 8.151 | 8.063 | 8.105 | 392,030 | -0.02(-0.28%) |
Aug 27, 2010 | 8.128 | 8.128 | 7.989 | 8.128 | 271,261 | +0.08(+1.00%) |
Aug 26, 2010 | 7.978 | 8.047 | 7.909 | 8.047 | 435,082 | +0.00(+0.00%) |
Aug 25, 2010 | 7.767 | 8.047 | 7.737 | 8.047 | 311,488 | +0.24(+3.05%) |
Aug 24, 2010 | 7.883 | 7.925 | 7.698 | 7.810 | 298,396 | -0.17(-2.12%) |
Aug 23, 2010 | 7.875 | 7.994 | 7.817 | 7.978 | 286,380 | +0.09(+1.12%) |
Aug 20, 2010 | 7.863 | 7.898 | 7.710 | 7.890 | 241,182 | +0.03(+0.34%) |
Aug 19, 2010 | 7.813 | 7.879 | 7.798 | 7.863 | 2,015 | +0.05(+0.69%) |
Aug 18, 2010 | 7.821 | 7.848 | 7.764 | 7.810 | 283,473 | -0.06(-0.73%) |
Aug 17, 2010 | 7.959 | 8.013 | 7.867 | 7.867 | 337,879 | -0.05(-0.68%) |
Aug 16, 2010 | 7.844 | 7.948 | 7.787 | 7.921 | 343,445 | +0.07(+0.83%) |
Aug 13, 2010 | 7.856 | 7.871 | 7.702 | 7.856 | 379,115 | +0.17(+2.25%) |
Aug 12, 2010 | 7.572 | 7.714 | 7.480 | 7.683 | 578,000 | -0.08(-1.04%) |
Aug 11, 2010 | 7.852 | 7.925 | 7.664 | 7.764 | 588,048 | -0.21(-2.69%) |
Aug 10, 2010 | 8.001 | 8.055 | 7.921 | 7.978 | 319,012 | -0.11(-1.33%) |
Aug 09, 2010 | 8.205 | 8.212 | 8.017 | 8.086 | 473,163 | -0.07(-0.89%) |
Aug 06, 2010 | 8.159 | 8.163 | 7.971 | 8.159 | 632,930 | +0.14(+1.77%) |
Aug 05, 2010 | 7.955 | 8.055 | 7.955 | 8.017 | 469,388 | +0.05(+0.67%) |
Aug 04, 2010 | 8.009 | 8.047 | 7.929 | 7.963 | 281,356 | -0.03(-0.43%) |
Aug 03, 2010 | 7.883 | 8.009 | 7.737 | 7.998 | 469,474 | +0.04(+0.48%) |
Aug 02, 2010 | 7.955 | 8.017 | 7.906 | 7.959 | 533,967 | +0.06(+0.78%) |
Jul 30, 2010 | 7.898 | 7.898 | 7.668 | 7.898 | 390,239 | -0.06(-0.77%) |
Jul 29, 2010 | 7.921 | 8.001 | 7.752 | 7.959 | 564,086 | +0.05(+0.63%) |
Jul 28, 2010 | 7.909 | 8.036 | 7.825 | 7.909 | 588,157 | +0.00(+0.00%) |
Jul 27, 2010 | 8.013 | 8.051 | 7.856 | 7.909 | 679,607 | -0.09(-1.10%) |
Jul 26, 2010 | 8.036 | 8.055 | 7.902 | 7.998 | 575,143 | -0.00(-0.05%) |
Jul 23, 2010 | 7.990 | 8.036 | 7.894 | 8.001 | 422,201 | +0.06(+0.72%) |
Jul 22, 2010 | 7.955 | 8.009 | 7.936 | 7.944 | 570,909 | +0.05(+0.63%) |
Jul 21, 2010 | 7.959 | 7.998 | 7.894 | 7.894 | 656,537 | -0.05(-0.58%) |
Jul 20, 2010 | 7.840 | 7.955 | 7.825 | 7.940 | 1,381,811 | +0.06(+0.78%) |
Jul 19, 2010 | 7.833 | 7.940 | 7.767 | 7.879 | 442,802 | +0.04(+0.49%) |
Jul 16, 2010 | 7.840 | 7.886 | 7.798 | 7.840 | 503,702 | -0.05(-0.58%) |
Jul 15, 2010 | 7.819 | 7.886 | 7.767 | 7.886 | 468,421 | +0.09(+1.13%) |
Jul 14, 2010 | 7.760 | 7.844 | 7.755 | 7.798 | 454,768 | +0.02(+0.20%) |
Jul 13, 2010 | 7.718 | 7.836 | 7.675 | 7.783 | 587,667 | +0.15(+1.96%) |
Jul 12, 2010 | 7.687 | 7.727 | 7.606 | 7.633 | 402,614 | -0.04(-0.55%) |
Jul 09, 2010 | 7.675 | 7.729 | 7.633 | 7.675 | 313,026 | +0.02(+0.30%) |
Jul 08, 2010 | 7.664 | 7.710 | 7.576 | 7.652 | 384,944 | -0.02(-0.20%) |
Jul 07, 2010 | 7.342 | 7.668 | 7.342 | 7.668 | 399,551 | +0.32(+4.39%) |
Jul 06, 2010 | 7.445 | 7.498 | 7.288 | 7.346 | 262,322 | -0.06(-0.78%) |
Jul 02, 2010 | 7.403 | 7.463 | 7.334 | 7.403 | 258,560 | +0.00(+0.00%) |