Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.563 | 9.628 | 9.537 | 9.609 | 125,392 | +0.06(+0.61%) |
Sep 29, 2010 | 9.524 | 9.583 | 9.518 | 9.550 | 61,417 | +0.01(+0.07%) |
Sep 28, 2010 | 9.498 | 9.563 | 9.498 | 9.544 | 72,992 | +0.03(+0.34%) |
Sep 27, 2010 | 9.563 | 9.583 | 9.511 | 9.511 | 128,804 | -0.03(-0.34%) |
Sep 24, 2010 | 9.576 | 9.583 | 9.518 | 9.544 | 71,895 | -0.04(-0.41%) |
Sep 23, 2010 | 9.557 | 9.583 | 9.537 | 9.583 | 73,274 | +0.03(+0.34%) |
Sep 22, 2010 | 9.583 | 9.615 | 9.537 | 9.550 | 134,010 | -0.01(-0.07%) |
Sep 21, 2010 | 9.472 | 9.570 | 9.472 | 9.557 | 184,497 | +0.06(+0.68%) |
Sep 20, 2010 | 9.453 | 9.511 | 9.433 | 9.492 | 229,881 | +0.05(+0.55%) |
Sep 17, 2010 | 9.440 | 9.459 | 9.375 | 9.440 | 216,441 | -0.01(-0.14%) |
Sep 15, 2010 | 9.654 | 9.654 | 9.271 | 9.453 | 806,482 | -0.24(-2.48%) |
Sep 14, 2010 | 9.758 | 9.758 | 9.693 | 9.693 | 146,105 | -0.02(-0.20%) |
Sep 13, 2010 | 9.765 | 9.797 | 9.713 | 9.713 | 94,521 | -0.08(-0.86%) |
Sep 10, 2010 | 9.804 | 9.804 | 9.771 | 9.797 | 59,301 | +0.02(+0.20%) |
Sep 09, 2010 | 9.700 | 9.784 | 9.700 | 9.778 | 75,378 | +0.05(+0.53%) |
Sep 08, 2010 | 9.726 | 9.758 | 9.713 | 9.726 | 83,807 | +0.00(+0.00%) |
Sep 07, 2010 | 9.758 | 9.778 | 9.726 | 9.726 | 90,185 | -0.06(-0.60%) |
Sep 03, 2010 | 9.810 | 9.813 | 9.739 | 9.784 | 222,998 | -0.01(-0.13%) |
Sep 02, 2010 | 9.849 | 9.856 | 9.778 | 9.797 | 159,930 | -0.04(-0.40%) |
Sep 01, 2010 | 9.875 | 9.875 | 9.836 | 9.836 | 73,696 | +0.01(+0.07%) |
Aug 31, 2010 | 9.836 | 9.843 | 9.809 | 9.830 | 74,013 | +0.01(+0.07%) |
Aug 30, 2010 | 9.810 | 9.856 | 9.810 | 9.823 | 83,820 | -0.01(-0.07%) |
Aug 27, 2010 | 9.830 | 9.833 | 9.797 | 9.830 | 80,837 | +0.03(+0.33%) |
Aug 26, 2010 | 9.745 | 9.856 | 9.745 | 9.797 | 88,203 | +0.03(+0.29%) |
Aug 25, 2010 | 9.778 | 9.797 | 9.732 | 9.769 | 78,221 | -0.00(-0.02%) |
Aug 24, 2010 | 9.745 | 9.771 | 9.732 | 9.771 | 66,692 | -0.01(-0.07%) |
Aug 23, 2010 | 9.810 | 9.810 | 9.732 | 9.778 | 85,080 | +0.00(+0.00%) |
Aug 20, 2010 | 9.758 | 9.778 | 9.732 | 9.778 | 66,667 | +0.02(+0.20%) |
Aug 19, 2010 | 9.797 | 9.797 | 9.745 | 9.758 | 68,294 | -0.03(-0.27%) |
Aug 18, 2010 | 9.778 | 9.797 | 9.752 | 9.784 | 75,673 | +0.01(+0.07%) |
Aug 17, 2010 | 9.823 | 9.836 | 9.758 | 9.778 | 126,452 | +0.01(+0.07%) |
Aug 16, 2010 | 9.713 | 9.804 | 9.700 | 9.771 | 48,462 | -0.01(-0.07%) |
Aug 13, 2010 | 9.778 | 9.797 | 9.726 | 9.778 | 83,211 | +0.02(+0.23%) |
Aug 12, 2010 | 9.719 | 9.849 | 9.719 | 9.755 | 96,759 | +0.01(+0.10%) |
Aug 11, 2010 | 9.752 | 9.817 | 9.713 | 9.745 | 112,040 | -0.07(-0.73%) |
Aug 10, 2010 | 9.888 | 9.903 | 9.765 | 9.817 | 183,038 | -0.02(-0.20%) |
Aug 09, 2010 | 9.739 | 9.836 | 9.732 | 9.836 | 86,018 | +0.08(+0.87%) |
Aug 06, 2010 | 9.752 | 9.752 | 9.700 | 9.752 | 49,964 | +0.01(+0.07%) |
Aug 05, 2010 | 9.745 | 9.771 | 9.719 | 9.745 | 88,714 | +0.02(+0.20%) |
Aug 04, 2010 | 9.641 | 9.765 | 9.641 | 9.726 | 93,327 | +0.04(+0.40%) |
Aug 03, 2010 | 9.622 | 9.706 | 9.619 | 9.687 | 96,641 | +0.04(+0.40%) |
Aug 02, 2010 | 9.583 | 9.706 | 9.531 | 9.648 | 136,757 | +0.11(+1.16%) |
Jul 30, 2010 | 9.537 | 9.550 | 9.472 | 9.537 | 81,521 | +0.05(+0.55%) |
Jul 29, 2010 | 9.518 | 9.524 | 9.479 | 9.485 | 72,572 | -0.02(-0.21%) |
Jul 28, 2010 | 9.518 | 9.518 | 9.472 | 9.505 | 103,064 | -0.01(-0.07%) |
Jul 27, 2010 | 9.505 | 9.511 | 9.453 | 9.511 | 140,567 | +0.02(+0.24%) |
Jul 26, 2010 | 9.485 | 9.511 | 9.454 | 9.489 | 98,688 | +0.03(+0.31%) |
Jul 23, 2010 | 9.518 | 9.518 | 9.440 | 9.459 | 135,532 | -0.03(-0.34%) |
Jul 22, 2010 | 9.511 | 9.524 | 9.433 | 9.492 | 106,219 | +0.01(+0.14%) |
Jul 21, 2010 | 9.453 | 9.498 | 9.433 | 9.479 | 96,039 | +0.03(+0.27%) |
Jul 20, 2010 | 9.433 | 9.453 | 9.433 | 9.453 | 63,250 | +0.02(+0.21%) |
Jul 19, 2010 | 9.459 | 9.459 | 9.427 | 9.433 | 45,126 | -0.03(-0.27%) |
Jul 16, 2010 | 9.459 | 9.472 | 9.394 | 9.459 | 71,664 | +0.02(+0.21%) |
Jul 15, 2010 | 9.440 | 9.446 | 9.303 | 9.440 | 69,983 | +0.03(+0.28%) |
Jul 14, 2010 | 9.297 | 9.414 | 9.290 | 9.414 | 99,405 | +0.10(+1.05%) |
Jul 13, 2010 | 9.394 | 9.446 | 9.316 | 9.316 | 181,775 | -0.08(-0.90%) |
Jul 12, 2010 | 9.427 | 9.453 | 9.388 | 9.401 | 87,419 | -0.05(-0.55%) |
Jul 09, 2010 | 9.453 | 9.453 | 9.362 | 9.453 | 124,060 | +0.03(+0.34%) |
Jul 08, 2010 | 9.440 | 9.453 | 9.375 | 9.420 | 73,388 | -0.04(-0.41%) |
Jul 07, 2010 | 9.401 | 9.459 | 9.362 | 9.459 | 124,705 | +0.03(+0.28%) |
Jul 06, 2010 | 9.420 | 9.433 | 9.388 | 9.433 | 66,250 | +0.03(+0.28%) |
Jul 02, 2010 | 9.407 | 9.427 | 9.381 | 9.407 | 47,920 | -0.01(-0.10%) |