Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.100 | 9.140 | 8.410 | 8.740 | 3,868,041 | -0.20(-2.24%) |
Sep 29, 2010 | 9.010 | 9.200 | 8.920 | 8.940 | 300 | -0.06(-0.67%) |
Sep 28, 2010 | 8.500 | 9.000 | 8.380 | 9.000 | 600 | +0.38(+4.41%) |
Sep 27, 2010 | 8.660 | 8.790 | 8.610 | 8.620 | 1,288,507 | -0.07(-0.81%) |
Sep 24, 2010 | 8.740 | 8.850 | 8.680 | 8.690 | 1,747,322 | +0.01(+0.12%) |
Sep 23, 2010 | 8.580 | 8.850 | 8.490 | 8.680 | 1,639,811 | +0.05(+0.58%) |
Sep 22, 2010 | 8.730 | 8.820 | 8.560 | 8.630 | 2,085,227 | +0.08(+0.94%) |
Sep 21, 2010 | 8.580 | 8.680 | 8.250 | 8.550 | 2,100 | -0.07(-0.81%) |
Sep 20, 2010 | 8.800 | 8.880 | 8.550 | 8.620 | 3,466,164 | -0.10(-1.15%) |
Sep 17, 2010 | 8.720 | 8.940 | 8.660 | 8.720 | 6,211,119 | +0.16(+1.87%) |
Sep 15, 2010 | 8.480 | 8.620 | 8.380 | 8.560 | 3,794,620 | +0.00(+0.00%) |
Sep 14, 2010 | 8.200 | 8.650 | 8.150 | 8.560 | 4,770,190 | +0.53(+6.60%) |
Sep 13, 2010 | 7.600 | 8.160 | 7.600 | 8.030 | 4,205,728 | +0.38(+4.97%) |
Sep 10, 2010 | 7.360 | 7.730 | 7.360 | 7.650 | 1,567,122 | +0.18(+2.41%) |
Sep 09, 2010 | 7.580 | 7.670 | 7.360 | 7.470 | 2,169,000 | -0.11(-1.45%) |
Sep 08, 2010 | 7.720 | 7.790 | 7.580 | 7.580 | 1,853,609 | -0.05(-0.66%) |
Sep 07, 2010 | 7.580 | 7.740 | 7.480 | 7.630 | 2,132,482 | +0.20(+2.69%) |
Sep 03, 2010 | 7.210 | 7.460 | 7.100 | 7.430 | 1,628,991 | +0.12(+1.64%) |
Sep 02, 2010 | 7.320 | 7.400 | 7.200 | 7.310 | 1,096 | +0.03(+0.41%) |
Sep 01, 2010 | 7.550 | 7.590 | 7.230 | 7.280 | 2,640,225 | +0.03(+0.41%) |
Aug 31, 2010 | 7.160 | 7.440 | 7.080 | 7.250 | 25,400 | +0.19(+2.69%) |
Aug 30, 2010 | 7.110 | 7.250 | 7.030 | 7.060 | 2,386,333 | -0.05(-0.70%) |
Aug 27, 2010 | 7.110 | 7.120 | 6.671 | 7.110 | 3,001,203 | +0.40(+5.96%) |
Aug 26, 2010 | 6.710 | 6.770 | 6.620 | 6.710 | 3,400 | +0.08(+1.21%) |
Aug 25, 2010 | 6.430 | 6.640 | 6.380 | 6.630 | 3,000 | +0.22(+3.43%) |
Aug 24, 2010 | 6.470 | 6.590 | 6.300 | 6.410 | 1,350,969 | -0.17(-2.58%) |
Aug 23, 2010 | 6.740 | 6.780 | 6.560 | 6.580 | 812,359 | -0.21(-3.09%) |
Aug 20, 2010 | 6.700 | 6.890 | 6.520 | 6.790 | 1,348,364 | -0.03(-0.44%) |
Aug 19, 2010 | 6.840 | 6.950 | 6.760 | 6.820 | 200 | -0.03(-0.44%) |
Aug 18, 2010 | 6.740 | 6.880 | 6.600 | 6.850 | 1,470,035 | +0.05(+0.74%) |
Aug 17, 2010 | 6.820 | 6.850 | 6.750 | 6.800 | 1,774,819 | +0.05(+0.74%) |
Aug 16, 2010 | 6.680 | 6.760 | 6.570 | 6.750 | 1,080,444 | +0.18(+2.74%) |
Aug 13, 2010 | 6.570 | 6.800 | 6.540 | 6.570 | 1,036,359 | -0.14(-2.09%) |
Aug 12, 2010 | 6.450 | 6.750 | 6.430 | 6.710 | 1,921,122 | +0.36(+5.67%) |
Aug 11, 2010 | 6.480 | 6.480 | 6.310 | 6.350 | 2,018,207 | -0.15(-2.31%) |
Aug 10, 2010 | 6.460 | 6.590 | 6.340 | 6.500 | 300 | -0.08(-1.22%) |
Aug 09, 2010 | 6.540 | 6.590 | 6.410 | 6.580 | 1,087,292 | +0.12(+1.86%) |
Aug 06, 2010 | 6.460 | 6.570 | 6.410 | 6.460 | 1,166,856 | +0.06(+0.94%) |
Aug 05, 2010 | 6.430 | 6.560 | 6.350 | 6.400 | 1,977,641 | -0.03(-0.47%) |
Aug 04, 2010 | 6.330 | 6.500 | 6.330 | 6.430 | 215 | +0.18(+2.88%) |
Aug 03, 2010 | 6.220 | 6.300 | 6.170 | 6.250 | 145 | +0.09(+1.46%) |
Aug 02, 2010 | 6.290 | 6.290 | 6.090 | 6.160 | 1,029,786 | -0.03(-0.48%) |
Jul 30, 2010 | 6.190 | 6.190 | 5.980 | 6.190 | 1,412,407 | +0.21(+3.51%) |
Jul 29, 2010 | 6.150 | 6.168 | 5.980 | 5.980 | 600 | -0.11(-1.81%) |
Jul 28, 2010 | 5.840 | 6.100 | 5.810 | 6.090 | 1,684,063 | +0.20(+3.40%) |
Jul 27, 2010 | 6.190 | 6.190 | 5.890 | 5.890 | 1,800 | -0.32(-5.15%) |
Jul 26, 2010 | 6.450 | 6.450 | 6.210 | 6.210 | 1,364,061 | -0.21(-3.27%) |
Jul 23, 2010 | 6.340 | 6.430 | 6.270 | 6.420 | 1,587,304 | +0.09(+1.42%) |
Jul 22, 2010 | 6.350 | 6.500 | 6.250 | 6.330 | 2,036,346 | -0.06(-0.94%) |
Jul 21, 2010 | 6.400 | 6.480 | 6.260 | 6.390 | 1,661,115 | -0.05(-0.78%) |
Jul 20, 2010 | 6.180 | 6.440 | 6.120 | 6.440 | 200 | +0.22(+3.54%) |
Jul 19, 2010 | 6.400 | 6.410 | 6.010 | 6.220 | 2,935,872 | -0.26(-4.01%) |
Jul 16, 2010 | 6.480 | 6.490 | 6.230 | 6.480 | 2,119,954 | -0.03(-0.46%) |
Jul 15, 2010 | 6.790 | 6.790 | 6.430 | 6.510 | 1,472,757 | -0.13(-1.96%) |
Jul 14, 2010 | 6.440 | 6.670 | 6.300 | 6.640 | 2,923,804 | +0.12(+1.84%) |
Jul 13, 2010 | 6.550 | 6.630 | 6.440 | 6.520 | 1,250 | +0.12(+1.87%) |
Jul 12, 2010 | 6.510 | 6.570 | 6.320 | 6.400 | 1,200,133 | -0.09(-1.39%) |
Jul 09, 2010 | 6.490 | 6.580 | 6.320 | 6.490 | 2,006,142 | +0.21(+3.34%) |
Jul 08, 2010 | 6.500 | 6.530 | 6.240 | 6.280 | 2,230,138 | -0.13(-2.03%) |
Jul 07, 2010 | 6.100 | 6.430 | 6.100 | 6.410 | 1,972,762 | +0.26(+4.23%) |
Jul 06, 2010 | 6.490 | 6.490 | 6.090 | 6.150 | 2,745,251 | -0.27(-4.21%) |
Jul 02, 2010 | 6.420 | 6.630 | 6.317 | 6.420 | 2,176,148 | +0.16(+2.56%) |