Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.17 | 11.40 | 11.15 | 11.18 | 66,000 | -0.15(-1.30%) |
Sep 29, 2010 | 11.28 | 11.35 | 11.26 | 11.32 | 4,031,610 | -0.00(-0.03%) |
Sep 28, 2010 | 11.15 | 11.46 | 10.96 | 11.33 | 6,184,206 | -0.03(-0.23%) |
Sep 27, 2010 | 11.33 | 11.38 | 11.13 | 11.35 | 9,097,032 | +0.04(+0.31%) |
Sep 24, 2010 | 11.32 | 11.33 | 10.95 | 11.32 | 11,960,202 | +0.05(+0.47%) |
Sep 23, 2010 | 11.09 | 11.55 | 11.05 | 11.27 | 38,282,592 | +1.32(+13.22%) |
Sep 22, 2010 | 9.898 | 9.990 | 9.722 | 9.950 | 14,578,608 | +0.06(+0.59%) |
Sep 21, 2010 | 9.093 | 10.03 | 9.092 | 9.892 | 2,220 | +0.81(+8.96%) |
Sep 20, 2010 | 9.267 | 9.362 | 8.850 | 9.078 | 24,022,446 | -0.22(-2.40%) |
Sep 17, 2010 | 9.302 | 9.713 | 9.297 | 9.302 | 10,872,798 | -0.31(-3.19%) |
Sep 15, 2010 | 9.493 | 9.653 | 9.462 | 9.608 | 9,636,342 | +0.11(+1.14%) |
Sep 14, 2010 | 9.513 | 9.565 | 9.171 | 9.500 | 10,704,990 | -0.07(-0.71%) |
Sep 13, 2010 | 9.927 | 9.973 | 9.562 | 9.568 | 8,672,268 | -0.27(-2.74%) |
Sep 10, 2010 | 9.953 | 9.985 | 9.835 | 9.838 | 5,643,126 | -0.12(-1.22%) |
Sep 09, 2010 | 10.07 | 10.09 | 9.927 | 9.960 | 3,519,342 | -0.04(-0.38%) |
Sep 08, 2010 | 10.14 | 10.18 | 9.963 | 9.998 | 6,129,978 | -0.16(-1.57%) |
Sep 07, 2010 | 10.16 | 10.26 | 10.05 | 10.16 | 720 | -0.00(-0.03%) |
Sep 03, 2010 | 10.12 | 10.19 | 10.05 | 10.16 | 3,119,892 | +0.09(+0.91%) |
Sep 02, 2010 | 9.825 | 10.07 | 9.783 | 10.07 | 5,803,248 | +0.25(+2.51%) |
Sep 01, 2010 | 9.675 | 9.828 | 9.630 | 9.823 | 4,977,756 | +0.27(+2.86%) |
Aug 31, 2010 | 9.552 | 9.627 | 9.525 | 9.550 | 17,400 | -0.12(-1.21%) |
Aug 30, 2010 | 9.637 | 9.725 | 9.613 | 9.667 | 2,996,904 | -0.02(-0.17%) |
Aug 27, 2010 | 9.557 | 9.727 | 9.500 | 9.683 | 3,369,570 | +0.10(+1.08%) |
Aug 26, 2010 | 9.493 | 9.612 | 9.482 | 9.580 | 4,526,532 | +0.10(+1.02%) |
Aug 25, 2010 | 9.452 | 9.537 | 9.405 | 9.483 | 5,124,666 | -0.04(-0.39%) |
Aug 24, 2010 | 9.640 | 9.642 | 9.499 | 9.520 | 906 | -0.19(-1.96%) |
Aug 23, 2010 | 9.720 | 9.773 | 9.642 | 9.710 | 3,744,840 | +0.01(+0.14%) |
Aug 20, 2010 | 9.585 | 9.722 | 9.557 | 9.697 | 5,995,506 | +0.09(+0.94%) |
Aug 19, 2010 | 9.617 | 9.670 | 9.513 | 9.607 | 906 | -0.02(-0.19%) |
Aug 18, 2010 | 9.575 | 9.693 | 9.517 | 9.625 | 4,604,904 | +0.02(+0.17%) |
Aug 17, 2010 | 9.615 | 9.673 | 9.538 | 9.608 | 3,835,974 | +0.07(+0.72%) |
Aug 16, 2010 | 9.542 | 9.598 | 9.423 | 9.540 | 2,799,060 | -0.01(-0.12%) |
Aug 13, 2010 | 9.552 | 9.607 | 9.478 | 9.552 | 2,853,198 | -0.02(-0.23%) |
Aug 12, 2010 | 9.597 | 9.622 | 9.518 | 9.573 | 2,995,962 | -0.05(-0.52%) |
Aug 11, 2010 | 9.605 | 9.665 | 9.512 | 9.623 | 720 | -0.05(-0.50%) |
Aug 10, 2010 | 9.642 | 9.743 | 9.583 | 9.672 | 3,696,780 | -0.05(-0.55%) |
Aug 09, 2010 | 9.723 | 9.746 | 9.643 | 9.725 | 3,508,302 | +0.01(+0.09%) |
Aug 06, 2010 | 9.717 | 9.727 | 9.487 | 9.717 | 5,260,566 | +0.12(+1.20%) |
Aug 05, 2010 | 9.585 | 9.662 | 9.523 | 9.602 | 3,621,642 | +0.01(+0.12%) |
Aug 04, 2010 | 9.583 | 9.680 | 9.542 | 9.590 | 4,424,136 | +0.01(+0.14%) |
Aug 03, 2010 | 9.607 | 9.803 | 9.445 | 9.577 | 8,290,350 | -0.03(-0.28%) |
Aug 02, 2010 | 9.738 | 9.772 | 9.577 | 9.603 | 5,661,972 | -0.03(-0.31%) |
Jul 30, 2010 | 9.633 | 9.698 | 9.467 | 9.633 | 4,571,286 | +0.09(+0.93%) |
Jul 29, 2010 | 9.705 | 9.768 | 9.530 | 9.545 | 4,696,518 | -0.10(-1.00%) |
Jul 28, 2010 | 9.788 | 9.823 | 9.608 | 9.642 | 3,069,252 | -0.15(-1.50%) |
Jul 27, 2010 | 9.788 | 9.880 | 9.702 | 9.788 | 720 | +0.01(+0.07%) |
Jul 26, 2010 | 9.708 | 9.782 | 9.638 | 9.782 | 5,088,936 | +0.08(+0.79%) |
Jul 23, 2010 | 9.562 | 9.730 | 9.515 | 9.705 | 8,010,912 | +0.14(+1.50%) |
Jul 22, 2010 | 9.350 | 9.725 | 9.350 | 9.562 | 10,355,898 | +0.64(+7.13%) |
Jul 21, 2010 | 9.273 | 9.273 | 8.895 | 8.925 | 9,105,804 | -0.34(-3.65%) |
Jul 20, 2010 | 9.115 | 9.272 | 9.035 | 9.263 | 4,584,498 | +0.06(+0.71%) |
Jul 19, 2010 | 9.165 | 9.252 | 9.142 | 9.198 | 3,461,640 | +0.07(+0.80%) |
Jul 16, 2010 | 9.125 | 9.320 | 9.106 | 9.125 | 4,109,016 | -0.20(-2.16%) |
Jul 15, 2010 | 9.358 | 9.398 | 9.233 | 9.327 | 3,205,134 | -0.01(-0.05%) |
Jul 14, 2010 | 9.268 | 9.338 | 9.175 | 9.332 | 4,953,270 | +0.06(+0.59%) |
Jul 13, 2010 | 9.418 | 9.465 | 9.275 | 9.277 | 5,155,398 | -0.08(-0.81%) |
Jul 12, 2010 | 9.332 | 9.400 | 9.285 | 9.352 | 2,652,408 | -0.00(-0.04%) |
Jul 09, 2010 | 9.357 | 9.405 | 9.243 | 9.357 | 2,348,238 | +0.09(+0.97%) |
Jul 08, 2010 | 9.282 | 9.360 | 9.165 | 9.267 | 8,047,416 | +0.06(+0.65%) |
Jul 07, 2010 | 9.270 | 9.273 | 9.113 | 9.207 | 14,949,720 | -0.23(-2.40%) |
Jul 06, 2010 | 9.365 | 9.537 | 9.333 | 9.433 | 19,668 | +0.20(+2.15%) |
Jul 02, 2010 | 9.235 | 9.342 | 9.228 | 9.235 | 7,319,376 | -0.03(-0.31%) |