Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.411 | 9.565 | 9.397 | 9.407 | 25,748 | -0.03(-0.27%) |
Sep 29, 2010 | 9.463 | 9.481 | 9.361 | 9.433 | 3,481,221 | -0.05(-0.51%) |
Sep 28, 2010 | 9.457 | 9.487 | 9.331 | 9.481 | 7,686,039 | +0.07(+0.76%) |
Sep 27, 2010 | 9.391 | 9.463 | 9.319 | 9.409 | 7,018,132 | +0.04(+0.45%) |
Sep 24, 2010 | 9.224 | 9.415 | 9.224 | 9.367 | 7,673,043 | +0.25(+2.69%) |
Sep 23, 2010 | 9.122 | 9.260 | 9.122 | 9.122 | 578 | -0.10(-1.10%) |
Sep 22, 2010 | 9.182 | 9.313 | 9.182 | 9.224 | 6,494,705 | +0.03(+0.33%) |
Sep 21, 2010 | 9.218 | 9.309 | 9.170 | 9.194 | 10,102,310 | -0.01(-0.13%) |
Sep 20, 2010 | 9.068 | 9.212 | 9.008 | 9.206 | 6,852,900 | +0.21(+2.33%) |
Sep 17, 2010 | 8.996 | 9.050 | 8.924 | 8.996 | 8,539,839 | -0.05(-0.60%) |
Sep 15, 2010 | 9.116 | 9.140 | 9.017 | 9.050 | 6,890,242 | -0.08(-0.85%) |
Sep 14, 2010 | 9.140 | 9.200 | 9.056 | 9.128 | 7,708,938 | -0.01(-0.07%) |
Sep 13, 2010 | 9.176 | 9.182 | 9.068 | 9.134 | 5,695,840 | +0.04(+0.39%) |
Sep 10, 2010 | 9.158 | 9.188 | 9.044 | 9.098 | 8,436,192 | -0.01(-0.07%) |
Sep 09, 2010 | 9.110 | 9.170 | 9.074 | 9.104 | 3,219,829 | +0.09(+1.00%) |
Sep 08, 2010 | 9.176 | 9.182 | 8.990 | 9.014 | 6,468,041 | -0.13(-1.38%) |
Sep 07, 2010 | 9.134 | 9.194 | 9.056 | 9.140 | 748 | +0.01(+0.07%) |
Sep 03, 2010 | 9.044 | 9.134 | 9.020 | 9.134 | 4,305,623 | +0.12(+1.33%) |
Sep 02, 2010 | 9.068 | 9.068 | 8.930 | 9.014 | 5,571,480 | -0.04(-0.40%) |
Sep 01, 2010 | 8.936 | 9.086 | 8.889 | 9.050 | 6,974,671 | +0.22(+2.44%) |
Aug 31, 2010 | 8.817 | 8.918 | 8.703 | 8.835 | 110,574 | +0.05(+0.61%) |
Aug 30, 2010 | 8.895 | 8.954 | 8.781 | 8.781 | 5,840,482 | -0.17(-1.94%) |
Aug 27, 2010 | 8.954 | 8.960 | 8.703 | 8.954 | 6,488,398 | +0.20(+2.33%) |
Aug 26, 2010 | 8.877 | 8.883 | 8.721 | 8.751 | 4,608,013 | -0.09(-1.02%) |
Aug 25, 2010 | 8.739 | 8.862 | 8.733 | 8.841 | 69,848 | +0.07(+0.75%) |
Aug 24, 2010 | 8.637 | 8.853 | 8.619 | 8.775 | 937 | +0.07(+0.76%) |
Aug 23, 2010 | 8.757 | 8.823 | 8.691 | 8.709 | 12,120,348 | +0.00(+0.00%) |
Aug 20, 2010 | 8.595 | 8.727 | 8.583 | 8.709 | 3,968,172 | +0.04(+0.41%) |
Aug 19, 2010 | 8.781 | 8.781 | 8.598 | 8.673 | 937 | -0.14(-1.56%) |
Aug 18, 2010 | 8.841 | 8.871 | 8.667 | 8.811 | 6,474,409 | -0.04(-0.41%) |
Aug 17, 2010 | 8.739 | 8.919 | 8.706 | 8.847 | 5,698,598 | +0.17(+1.93%) |
Aug 16, 2010 | 8.637 | 8.733 | 8.553 | 8.679 | 4,318,495 | +0.00(+0.00%) |
Aug 13, 2010 | 8.679 | 8.781 | 8.643 | 8.679 | 5,489,556 | +0.01(+0.14%) |
Aug 12, 2010 | 8.613 | 8.727 | 8.493 | 8.667 | 5,361,569 | -0.04(-0.45%) |
Aug 11, 2010 | 8.795 | 8.795 | 8.676 | 8.706 | 5,809,635 | -0.19(-2.12%) |
Aug 10, 2010 | 8.783 | 8.907 | 8.665 | 8.895 | 6,851,587 | +0.06(+0.67%) |
Aug 09, 2010 | 8.795 | 8.860 | 8.759 | 8.836 | 5,787,368 | +0.07(+0.81%) |
Aug 06, 2010 | 8.765 | 8.765 | 8.570 | 8.765 | 5,435,350 | +0.02(+0.20%) |
Aug 05, 2010 | 8.682 | 8.747 | 8.623 | 8.747 | 4,790,940 | +0.05(+0.54%) |
Aug 04, 2010 | 8.564 | 8.712 | 8.458 | 8.700 | 8,426,157 | +0.16(+1.87%) |
Aug 03, 2010 | 8.564 | 8.635 | 8.511 | 8.541 | 5,185,465 | -0.04(-0.48%) |
Aug 02, 2010 | 8.482 | 8.617 | 8.482 | 8.582 | 4,479,038 | +0.18(+2.11%) |
Jul 30, 2010 | 8.405 | 8.464 | 8.340 | 8.405 | 5,400,142 | -0.06(-0.70%) |
Jul 29, 2010 | 8.635 | 8.647 | 8.393 | 8.464 | 5,594,562 | -0.12(-1.44%) |
Jul 28, 2010 | 8.588 | 8.611 | 8.535 | 8.588 | 3,619 | -0.04(-0.41%) |
Jul 27, 2010 | 8.623 | 8.629 | 8.470 | 8.623 | 712 | +0.12(+1.39%) |
Jul 26, 2010 | 8.422 | 8.505 | 8.417 | 8.505 | 4,529,784 | +0.09(+1.05%) |
Jul 23, 2010 | 8.363 | 8.434 | 8.301 | 8.417 | 3,859,852 | +0.04(+0.42%) |
Jul 22, 2010 | 8.269 | 8.422 | 8.228 | 8.381 | 3,780,744 | +0.17(+2.01%) |
Jul 21, 2010 | 8.375 | 8.405 | 8.163 | 8.216 | 4,085,946 | -0.15(-1.83%) |
Jul 20, 2010 | 8.369 | 8.381 | 8.192 | 8.369 | 4,153,773 | +0.07(+0.85%) |
Jul 19, 2010 | 8.275 | 8.328 | 8.198 | 8.298 | 5,888,073 | +0.07(+0.86%) |
Jul 16, 2010 | 8.228 | 8.422 | 8.210 | 8.228 | 5,036,835 | -0.22(-2.59%) |
Jul 15, 2010 | 8.387 | 8.464 | 8.310 | 8.446 | 4,969,526 | +0.07(+0.85%) |
Jul 14, 2010 | 8.375 | 8.428 | 8.257 | 8.375 | 7,498,353 | -0.01(-0.07%) |
Jul 13, 2010 | 8.381 | 8.458 | 8.328 | 8.381 | 6,166,116 | +0.07(+0.85%) |
Jul 12, 2010 | 8.257 | 8.316 | 8.216 | 8.310 | 4,030,485 | +0.01(+0.14%) |
Jul 09, 2010 | 8.298 | 8.310 | 8.192 | 8.298 | 3,970,929 | +0.05(+0.57%) |
Jul 08, 2010 | 8.115 | 8.251 | 8.068 | 8.251 | 9,739,550 | +0.15(+1.90%) |
Jul 07, 2010 | 7.826 | 8.098 | 7.826 | 8.098 | 7,295,512 | +0.28(+3.55%) |
Jul 06, 2010 | 7.796 | 7.891 | 7.726 | 7.820 | 609 | +0.12(+1.61%) |
Jul 02, 2010 | 7.696 | 7.755 | 7.655 | 7.696 | 5,648,121 | -0.02(-0.23%) |