Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.883 | 10.51 | 9.570 | 9.880 | 1,876,069 | -0.08(-0.80%) |
Sep 29, 2010 | 9.930 | 10.01 | 9.860 | 9.960 | 1,653,971 | +0.11(+1.12%) |
Sep 28, 2010 | 9.900 | 9.950 | 9.610 | 9.850 | 2,375 | +0.01(+0.10%) |
Sep 27, 2010 | 9.780 | 9.935 | 9.620 | 9.840 | 1,101,140 | +0.05(+0.51%) |
Sep 24, 2010 | 9.630 | 10.00 | 9.550 | 9.790 | 2,024,350 | +0.33(+3.49%) |
Sep 23, 2010 | 9.460 | 10.10 | 9.440 | 9.460 | 152,781 | -0.44(-4.44%) |
Sep 22, 2010 | 9.960 | 10.08 | 9.750 | 9.900 | 988,409 | -0.08(-0.80%) |
Sep 21, 2010 | 10.24 | 10.24 | 9.910 | 9.980 | 1,327,625 | -0.24(-2.35%) |
Sep 20, 2010 | 9.670 | 10.33 | 9.640 | 10.22 | 2,617,205 | +0.57(+5.91%) |
Sep 17, 2010 | 9.650 | 9.970 | 9.500 | 9.650 | 1,609,562 | -0.03(-0.31%) |
Sep 15, 2010 | 9.710 | 9.800 | 9.540 | 9.680 | 815,793 | -0.05(-0.51%) |
Sep 14, 2010 | 9.940 | 9.940 | 9.650 | 9.730 | 1,225,989 | -0.13(-1.32%) |
Sep 13, 2010 | 9.470 | 9.910 | 9.410 | 9.860 | 1,877,924 | +0.52(+5.57%) |
Sep 10, 2010 | 9.240 | 9.480 | 9.240 | 9.340 | 913,367 | +0.11(+1.19%) |
Sep 09, 2010 | 9.570 | 9.570 | 9.100 | 9.230 | 986,483 | -0.15(-1.60%) |
Sep 08, 2010 | 9.160 | 9.490 | 9.160 | 9.380 | 1,594 | +0.23(+2.51%) |
Sep 07, 2010 | 9.360 | 9.540 | 9.110 | 9.150 | 6,588 | -0.68(-6.92%) |
Sep 03, 2010 | 9.830 | 9.940 | 9.490 | 9.830 | 1,266,133 | +0.18(+1.87%) |
Sep 02, 2010 | 9.180 | 9.740 | 9.050 | 9.650 | 3,365 | +0.39(+4.21%) |
Sep 01, 2010 | 8.820 | 9.300 | 8.770 | 9.260 | 1,485,283 | +0.63(+7.30%) |
Aug 31, 2010 | 8.620 | 8.780 | 8.410 | 8.630 | 6,700 | +0.01(+0.12%) |
Aug 30, 2010 | 8.990 | 9.170 | 8.600 | 8.620 | 1,251,535 | -0.41(-4.54%) |
Aug 27, 2010 | 9.030 | 9.040 | 8.400 | 9.030 | 1,469,202 | +0.51(+5.99%) |
Aug 26, 2010 | 8.640 | 8.760 | 8.340 | 8.520 | 1,612,943 | -0.10(-1.16%) |
Aug 25, 2010 | 8.340 | 8.650 | 8.290 | 8.620 | 3,074 | +0.19(+2.25%) |
Aug 24, 2010 | 8.470 | 8.780 | 8.400 | 8.430 | 12,488 | -0.23(-2.66%) |
Aug 23, 2010 | 8.900 | 9.030 | 8.640 | 8.660 | 1,212,804 | -0.14(-1.59%) |
Aug 20, 2010 | 8.670 | 8.830 | 8.400 | 8.800 | 1,349,108 | +0.11(+1.27%) |
Aug 19, 2010 | 9.070 | 9.120 | 8.620 | 8.690 | 12,079 | -0.40(-4.40%) |
Aug 18, 2010 | 8.800 | 9.240 | 8.610 | 9.090 | 48,073 | +0.30(+3.41%) |
Aug 17, 2010 | 8.760 | 8.850 | 8.540 | 8.790 | 8,278 | +0.18(+2.09%) |
Aug 16, 2010 | 8.390 | 8.630 | 8.170 | 8.610 | 1,671,871 | +0.18(+2.14%) |
Aug 13, 2010 | 8.430 | 8.640 | 8.340 | 8.430 | 1,359,472 | -0.16(-1.86%) |
Aug 12, 2010 | 8.830 | 8.880 | 8.550 | 8.590 | 2,112,941 | -0.43(-4.77%) |
Aug 11, 2010 | 9.100 | 9.220 | 8.980 | 9.020 | 16,400 | -0.35(-3.74%) |
Aug 10, 2010 | 9.150 | 9.430 | 8.980 | 9.370 | 2,615,590 | +0.05(+0.54%) |
Aug 09, 2010 | 9.160 | 9.385 | 8.910 | 9.320 | 1,306,929 | +0.22(+2.42%) |
Aug 06, 2010 | 9.100 | 9.540 | 8.880 | 9.100 | 3,080,184 | -0.36(-3.81%) |
Aug 05, 2010 | 9.590 | 9.620 | 9.360 | 9.460 | 2,499,830 | -0.26(-2.67%) |
Aug 04, 2010 | 9.630 | 9.810 | 9.590 | 9.720 | 381 | +0.13(+1.36%) |
Aug 03, 2010 | 9.540 | 9.850 | 9.380 | 9.590 | 1,208 | -0.09(-0.93%) |
Aug 02, 2010 | 9.450 | 9.720 | 9.420 | 9.680 | 1,521,306 | +0.45(+4.88%) |
Jul 30, 2010 | 9.230 | 9.440 | 8.950 | 9.230 | 1,618,172 | -0.07(-0.75%) |
Jul 29, 2010 | 9.490 | 9.565 | 9.025 | 9.300 | 109 | -0.06(-0.64%) |
Jul 28, 2010 | 9.360 | 9.620 | 9.200 | 9.360 | 4,986 | -0.25(-2.60%) |
Jul 27, 2010 | 9.730 | 9.790 | 9.440 | 9.610 | 3,378,747 | -0.05(-0.52%) |
Jul 26, 2010 | 9.590 | 9.670 | 9.370 | 9.660 | 2,584,447 | +0.08(+0.84%) |
Jul 23, 2010 | 9.130 | 9.610 | 9.110 | 9.580 | 2,500,254 | +0.38(+4.13%) |
Jul 22, 2010 | 8.990 | 9.300 | 8.910 | 9.200 | 658 | +0.34(+3.84%) |
Jul 21, 2010 | 9.120 | 9.140 | 8.800 | 8.860 | 3,373,748 | -0.20(-2.21%) |
Jul 20, 2010 | 8.670 | 9.060 | 8.440 | 9.060 | 1,910 | +0.23(+2.60%) |
Jul 19, 2010 | 9.000 | 9.100 | 8.540 | 8.830 | 4,756,076 | -0.16(-1.78%) |
Jul 16, 2010 | 8.990 | 9.950 | 8.780 | 8.990 | 14,481,795 | -1.20(-11.78%) |
Jul 15, 2010 | 11.44 | 11.72 | 9.570 | 10.19 | 13,164,767 | -1.24(-10.85%) |
Jul 14, 2010 | 11.25 | 11.58 | 11.18 | 11.43 | 2,740,621 | +0.16(+1.42%) |
Jul 13, 2010 | 11.27 | 11.51 | 11.14 | 11.27 | 12,188 | -0.03(-0.27%) |
Jul 12, 2010 | 11.36 | 11.46 | 10.99 | 11.30 | 2,208,498 | -0.08(-0.70%) |
Jul 09, 2010 | 11.38 | 11.41 | 10.75 | 11.38 | 2,750,179 | +0.40(+3.64%) |
Jul 08, 2010 | 10.98 | 11.11 | 10.65 | 10.98 | 3,704 | +0.33(+3.10%) |
Jul 07, 2010 | 10.19 | 10.69 | 10.19 | 10.65 | 3,168,956 | +0.54(+5.34%) |
Jul 06, 2010 | 10.11 | 10.62 | 9.980 | 10.11 | 7,242 | -0.15(-1.46%) |
Jul 02, 2010 | 10.26 | 10.70 | 10.16 | 10.26 | 3,086,183 | -0.23(-2.19%) |