Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.652 | 9.719 | 9.590 | 9.641 | 881,514 | +0.06(+0.63%) |
Sep 29, 2010 | 9.504 | 9.623 | 9.504 | 9.580 | 838,234 | +0.01(+0.10%) |
Sep 28, 2010 | 9.533 | 9.586 | 9.463 | 9.570 | 122,967 | +0.06(+0.64%) |
Sep 27, 2010 | 9.578 | 9.598 | 9.496 | 9.510 | 91,638 | -0.06(-0.61%) |
Sep 24, 2010 | 9.565 | 9.578 | 9.523 | 9.568 | 206,257 | +0.10(+1.01%) |
Sep 23, 2010 | 9.410 | 9.568 | 9.410 | 9.473 | 195,755 | -0.02(-0.20%) |
Sep 22, 2010 | 9.493 | 9.497 | 9.382 | 9.491 | 1,006,689 | +0.03(+0.29%) |
Sep 21, 2010 | 9.429 | 9.547 | 9.409 | 9.464 | 265,662 | +0.02(+0.25%) |
Sep 20, 2010 | 9.251 | 9.448 | 9.251 | 9.441 | 191,237 | +0.21(+2.29%) |
Sep 17, 2010 | 9.230 | 9.306 | 9.226 | 9.230 | 141,088 | -0.09(-0.94%) |
Sep 15, 2010 | 9.241 | 9.333 | 9.226 | 9.318 | 123,412 | +0.06(+0.63%) |
Sep 14, 2010 | 9.247 | 9.304 | 9.171 | 9.259 | 313,038 | -0.02(-0.17%) |
Sep 13, 2010 | 9.276 | 9.339 | 9.247 | 9.275 | 174,082 | +0.04(+0.49%) |
Sep 10, 2010 | 9.155 | 9.243 | 9.130 | 9.230 | 145,115 | +0.08(+0.90%) |
Sep 09, 2010 | 9.085 | 9.159 | 9.081 | 9.147 | 35,813 | +0.14(+1.61%) |
Sep 08, 2010 | 8.970 | 9.032 | 8.942 | 9.003 | 354,064 | +0.05(+0.57%) |
Sep 07, 2010 | 8.944 | 8.988 | 8.901 | 8.952 | 410,235 | -0.05(-0.59%) |
Sep 03, 2010 | 8.942 | 9.005 | 8.903 | 9.005 | 92,433 | +0.15(+1.65%) |
Sep 02, 2010 | 8.813 | 8.860 | 8.751 | 8.858 | 96,286 | +0.07(+0.78%) |
Sep 01, 2010 | 8.649 | 8.790 | 8.624 | 8.790 | 109,322 | +0.24(+2.84%) |
Aug 31, 2010 | 8.547 | 8.657 | 8.526 | 8.547 | 51,673 | -0.08(-0.97%) |
Aug 30, 2010 | 8.745 | 8.784 | 8.631 | 8.631 | 130,191 | -0.15(-1.71%) |
Aug 27, 2010 | 8.782 | 8.782 | 8.557 | 8.782 | 226,968 | +0.11(+1.26%) |
Aug 26, 2010 | 8.809 | 8.841 | 8.663 | 8.672 | 246,517 | -0.10(-1.16%) |
Aug 25, 2010 | 8.545 | 8.803 | 8.526 | 8.774 | 325,618 | +0.17(+2.00%) |
Aug 24, 2010 | 8.616 | 8.659 | 8.549 | 8.602 | 353,548 | -0.12(-1.39%) |
Aug 23, 2010 | 8.776 | 8.862 | 8.721 | 8.723 | 415,960 | -0.03(-0.29%) |
Aug 20, 2010 | 8.757 | 8.776 | 8.678 | 8.749 | 471,087 | -0.02(-0.27%) |
Aug 19, 2010 | 8.946 | 8.946 | 8.747 | 8.772 | 343,719 | -0.22(-2.41%) |
Aug 18, 2010 | 8.979 | 9.041 | 8.917 | 8.989 | 153,638 | +0.00(+0.00%) |
Aug 17, 2010 | 8.952 | 9.034 | 8.903 | 8.989 | 287,457 | +0.10(+1.17%) |
Aug 16, 2010 | 8.860 | 8.901 | 8.800 | 8.886 | 193,626 | -0.03(-0.37%) |
Aug 13, 2010 | 8.919 | 8.944 | 8.845 | 8.919 | 229,076 | -0.01(-0.13%) |
Aug 12, 2010 | 8.771 | 8.956 | 8.771 | 8.931 | 584,922 | +0.04(+0.48%) |
Aug 11, 2010 | 9.075 | 9.075 | 8.868 | 8.887 | 389,407 | -0.33(-3.54%) |
Aug 10, 2010 | 9.153 | 9.263 | 9.144 | 9.214 | 266,020 | -0.04(-0.38%) |
Aug 09, 2010 | 9.284 | 9.306 | 9.245 | 9.249 | 287,513 | +0.01(+0.11%) |
Aug 06, 2010 | 9.239 | 9.249 | 9.097 | 9.239 | 294,036 | +0.04(+0.45%) |
Aug 05, 2010 | 9.089 | 9.220 | 9.089 | 9.198 | 1,988,283 | +0.05(+0.53%) |
Aug 04, 2010 | 9.040 | 9.169 | 9.040 | 9.149 | 142,378 | +0.13(+1.50%) |
Aug 03, 2010 | 8.903 | 9.093 | 8.903 | 9.015 | 628,573 | +0.08(+0.92%) |
Aug 02, 2010 | 8.911 | 8.946 | 8.882 | 8.932 | 570,770 | +0.15(+1.69%) |
Jul 30, 2010 | 8.784 | 8.821 | 8.557 | 8.784 | 203,060 | +0.10(+1.17%) |
Jul 29, 2010 | 8.778 | 8.800 | 8.624 | 8.682 | 599,948 | +0.01(+0.11%) |
Jul 28, 2010 | 8.868 | 8.868 | 8.661 | 8.672 | 426,607 | -0.21(-2.33%) |
Jul 27, 2010 | 8.985 | 9.015 | 8.872 | 8.880 | 164,454 | -0.05(-0.59%) |
Jul 26, 2010 | 8.762 | 8.936 | 8.758 | 8.932 | 634,410 | +0.17(+1.99%) |
Jul 23, 2010 | 8.706 | 8.800 | 8.702 | 8.758 | 399,578 | +0.01(+0.16%) |
Jul 22, 2010 | 8.927 | 8.927 | 8.721 | 8.745 | 317,269 | -0.08(-0.86%) |
Jul 21, 2010 | 9.112 | 9.112 | 8.821 | 8.821 | 196,532 | -0.23(-2.59%) |
Jul 20, 2010 | 8.911 | 9.056 | 8.891 | 9.056 | 146,788 | +0.03(+0.37%) |
Jul 19, 2010 | 9.050 | 9.083 | 8.987 | 9.022 | 1,417,456 | +0.00(+0.00%) |
Jul 16, 2010 | 9.022 | 9.226 | 9.013 | 9.022 | 509,299 | -0.23(-2.47%) |
Jul 15, 2010 | 9.216 | 9.261 | 9.124 | 9.251 | 336,291 | +0.06(+0.70%) |
Jul 14, 2010 | 9.142 | 9.215 | 9.065 | 9.187 | 336,854 | +0.05(+0.51%) |
Jul 13, 2010 | 9.142 | 9.169 | 9.054 | 9.140 | 332,510 | +0.10(+1.08%) |
Jul 12, 2010 | 8.985 | 9.052 | 8.977 | 9.042 | 395,567 | -0.00(-0.04%) |
Jul 09, 2010 | 9.046 | 9.052 | 8.973 | 9.046 | 759,890 | +0.05(+0.56%) |
Jul 08, 2010 | 8.977 | 9.022 | 8.938 | 8.995 | 311,892 | +0.11(+1.21%) |
Jul 07, 2010 | 8.755 | 8.903 | 8.753 | 8.887 | 1,164,052 | +0.14(+1.56%) |
Jul 06, 2010 | 8.774 | 8.887 | 8.698 | 8.751 | 275,628 | +0.01(+0.13%) |
Jul 02, 2010 | 8.739 | 8.821 | 8.694 | 8.739 | 471,020 | -0.05(-0.58%) |