Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.15 | 10.50 | 10.11 | 10.41 | 52,220 | +0.25(+2.45%) |
Sep 29, 2010 | 10.16 | 10.34 | 10.13 | 10.16 | 85,146 | +0.02(+0.15%) |
Sep 28, 2010 | 10.11 | 10.27 | 10.08 | 10.15 | 18,121 | -0.10(-0.99%) |
Sep 27, 2010 | 10.46 | 10.47 | 10.12 | 10.25 | 25,314 | -0.26(-2.44%) |
Sep 24, 2010 | 9.946 | 10.57 | 9.946 | 10.51 | 225,031 | +0.43(+4.24%) |
Sep 23, 2010 | 10.11 | 10.25 | 9.946 | 10.08 | 33,779 | -0.02(-0.19%) |
Sep 22, 2010 | 10.06 | 10.17 | 10.06 | 10.10 | 20,006 | -0.05(-0.50%) |
Sep 21, 2010 | 10.22 | 10.26 | 10.10 | 10.15 | 68,814 | -0.01(-0.08%) |
Sep 20, 2010 | 10.08 | 10.23 | 10.04 | 10.16 | 41,893 | +0.07(+0.69%) |
Sep 17, 2010 | 10.23 | 10.23 | 9.915 | 10.09 | 59,037 | -0.14(-1.37%) |
Sep 15, 2010 | 10.16 | 10.23 | 10.01 | 10.23 | 35,726 | +0.09(+0.92%) |
Sep 14, 2010 | 10.22 | 10.23 | 10.13 | 10.13 | 18,185 | -0.04(-0.38%) |
Sep 13, 2010 | 10.13 | 10.23 | 10.03 | 10.17 | 58,207 | +0.13(+1.32%) |
Sep 10, 2010 | 10.02 | 10.04 | 9.767 | 10.04 | 11,582 | +0.13(+1.33%) |
Sep 09, 2010 | 9.970 | 10.13 | 9.907 | 9.907 | 24,450 | -0.15(-1.47%) |
Sep 08, 2010 | 9.697 | 10.08 | 9.643 | 10.06 | 54,810 | +0.31(+3.19%) |
Sep 07, 2010 | 9.612 | 9.744 | 9.596 | 9.744 | 13,361 | -0.12(-1.26%) |
Sep 03, 2010 | 9.550 | 9.868 | 9.472 | 9.868 | 32,286 | +0.44(+4.70%) |
Sep 02, 2010 | 9.355 | 9.511 | 9.316 | 9.425 | 25,545 | +0.02(+0.25%) |
Sep 01, 2010 | 9.254 | 9.410 | 9.254 | 9.402 | 27,733 | +0.33(+3.69%) |
Aug 31, 2010 | 9.137 | 9.137 | 8.990 | 9.068 | 50,268 | -0.03(-0.34%) |
Aug 30, 2010 | 9.029 | 9.207 | 9.029 | 9.099 | 38,761 | +0.09(+1.04%) |
Aug 27, 2010 | 8.974 | 9.029 | 8.935 | 9.005 | 17,647 | +0.05(+0.52%) |
Aug 26, 2010 | 8.943 | 9.044 | 8.912 | 8.959 | 27,391 | -0.01(-0.09%) |
Aug 25, 2010 | 8.881 | 9.044 | 8.850 | 8.966 | 31,846 | +0.03(+0.35%) |
Aug 24, 2010 | 9.153 | 9.239 | 8.741 | 8.935 | 71,268 | -0.24(-2.63%) |
Aug 23, 2010 | 9.363 | 9.550 | 9.130 | 9.176 | 47,748 | -0.20(-2.16%) |
Aug 20, 2010 | 9.340 | 9.503 | 9.301 | 9.379 | 80,238 | -0.02(-0.17%) |
Aug 19, 2010 | 9.285 | 9.425 | 9.262 | 9.394 | 31,787 | +0.00(+0.00%) |
Aug 18, 2010 | 9.464 | 9.519 | 9.293 | 9.394 | 48,719 | -0.02(-0.17%) |
Aug 17, 2010 | 9.262 | 9.604 | 9.122 | 9.410 | 38,294 | +0.18(+1.94%) |
Aug 16, 2010 | 9.309 | 9.309 | 9.145 | 9.231 | 34,563 | -0.11(-1.17%) |
Aug 13, 2010 | 9.347 | 9.417 | 9.200 | 9.340 | 65,976 | +0.02(+0.25%) |
Aug 12, 2010 | 9.293 | 9.402 | 9.184 | 9.316 | 74,617 | -0.02(-0.25%) |
Aug 11, 2010 | 9.464 | 9.499 | 9.285 | 9.340 | 76,961 | -0.23(-2.44%) |
Aug 10, 2010 | 9.719 | 9.827 | 9.511 | 9.573 | 57,696 | -0.21(-2.13%) |
Aug 09, 2010 | 9.735 | 9.812 | 9.635 | 9.781 | 19,176 | +0.04(+0.40%) |
Aug 06, 2010 | 9.681 | 9.820 | 9.588 | 9.743 | 89,957 | +0.02(+0.24%) |
Aug 05, 2010 | 9.511 | 9.750 | 9.504 | 9.719 | 107,730 | +0.22(+2.27%) |
Aug 04, 2010 | 9.588 | 9.635 | 9.450 | 9.504 | 60,410 | +0.01(+0.08%) |
Aug 03, 2010 | 9.349 | 9.673 | 9.057 | 9.496 | 184,742 | +0.05(+0.57%) |
Aug 02, 2010 | 9.635 | 9.635 | 9.195 | 9.442 | 123,887 | -0.06(-0.65%) |
Jul 30, 2010 | 8.733 | 9.612 | 8.656 | 9.504 | 78,159 | +0.69(+7.78%) |
Jul 29, 2010 | 8.764 | 8.964 | 8.733 | 8.818 | 63,027 | +0.12(+1.33%) |
Jul 28, 2010 | 8.687 | 8.710 | 8.478 | 8.702 | 68,833 | +0.02(+0.18%) |
Jul 27, 2010 | 8.679 | 8.764 | 8.594 | 8.687 | 55,206 | +0.05(+0.54%) |
Jul 26, 2010 | 8.756 | 8.756 | 8.640 | 8.640 | 8,004 | -0.04(-0.44%) |
Jul 23, 2010 | 8.540 | 8.810 | 8.509 | 8.679 | 44,051 | +0.25(+2.92%) |
Jul 22, 2010 | 8.347 | 8.625 | 8.347 | 8.432 | 26,255 | +0.12(+1.48%) |
Jul 21, 2010 | 8.425 | 8.617 | 8.286 | 8.309 | 41,694 | -0.01(-0.09%) |
Jul 20, 2010 | 7.885 | 8.363 | 7.885 | 8.317 | 141,678 | +0.29(+3.65%) |
Jul 19, 2010 | 7.985 | 8.039 | 7.808 | 8.024 | 41,006 | +0.00(+0.00%) |
Jul 16, 2010 | 8.386 | 8.440 | 7.985 | 8.024 | 79,712 | -0.43(-5.10%) |
Jul 15, 2010 | 8.494 | 8.571 | 8.425 | 8.455 | 65,762 | -0.02(-0.27%) |
Jul 14, 2010 | 8.363 | 8.517 | 8.363 | 8.478 | 577,483 | +0.15(+1.85%) |
Jul 13, 2010 | 8.515 | 8.515 | 8.139 | 8.324 | 163,635 | +0.08(+0.93%) |
Jul 12, 2010 | 7.970 | 8.247 | 7.939 | 8.247 | 65,972 | +0.24(+2.98%) |
Jul 09, 2010 | 7.862 | 8.016 | 7.854 | 8.008 | 36,868 | +0.15(+1.86%) |
Jul 08, 2010 | 7.977 | 7.977 | 7.762 | 7.862 | 106,437 | -0.03(-0.39%) |
Jul 07, 2010 | 7.877 | 7.900 | 7.779 | 7.893 | 212,476 | -0.02(-0.29%) |
Jul 06, 2010 | 8.024 | 8.301 | 7.908 | 7.916 | 63,742 | -0.08(-0.96%) |
Jul 02, 2010 | 8.155 | 8.209 | 7.839 | 7.993 | 47,504 | -0.23(-2.81%) |