Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.794 | 8.794 | 8.492 | 8.526 | 252,655 | -0.23(-2.58%) |
Sep 29, 2010 | 8.777 | 8.794 | 8.375 | 8.752 | 131,611 | -0.08(-0.95%) |
Sep 28, 2010 | 8.794 | 8.836 | 8.534 | 8.836 | 181,351 | +0.05(+0.57%) |
Sep 27, 2010 | 8.618 | 8.786 | 8.518 | 8.786 | 177,319 | +0.16(+1.84%) |
Sep 24, 2010 | 8.509 | 8.685 | 8.409 | 8.626 | 199,495 | +0.07(+0.78%) |
Sep 23, 2010 | 8.526 | 8.660 | 8.518 | 8.559 | 105,844 | -0.05(-0.58%) |
Sep 22, 2010 | 8.836 | 8.836 | 8.459 | 8.610 | 171,272 | -0.23(-2.65%) |
Sep 21, 2010 | 8.903 | 9.037 | 8.735 | 8.844 | 197,474 | -0.08(-0.94%) |
Sep 20, 2010 | 8.995 | 9.020 | 8.727 | 8.928 | 228,007 | -0.03(-0.37%) |
Sep 17, 2010 | 9.070 | 9.070 | 8.802 | 8.961 | 497,043 | -0.02(-0.19%) |
Sep 15, 2010 | 8.536 | 9.204 | 8.291 | 8.978 | 1,212,778 | +0.61(+7.31%) |
Sep 14, 2010 | 8.744 | 9.003 | 8.325 | 8.367 | 2,173,934 | +0.21(+2.51%) |
Sep 13, 2010 | 7.982 | 8.183 | 7.822 | 8.162 | 263,847 | +0.24(+3.01%) |
Sep 10, 2010 | 7.848 | 7.956 | 7.638 | 7.923 | 147,438 | +0.08(+1.07%) |
Sep 09, 2010 | 7.789 | 7.948 | 7.538 | 7.839 | 275,728 | +0.05(+0.65%) |
Sep 08, 2010 | 7.806 | 7.856 | 7.755 | 7.789 | 146,350 | +0.03(+0.32%) |
Sep 07, 2010 | 7.714 | 7.831 | 7.714 | 7.764 | 246,520 | -0.03(-0.32%) |
Sep 03, 2010 | 7.747 | 7.789 | 7.730 | 7.789 | 158,097 | +0.03(+0.32%) |
Sep 02, 2010 | 7.781 | 7.789 | 7.626 | 7.764 | 129,599 | -0.02(-0.22%) |
Sep 01, 2010 | 7.906 | 7.906 | 7.613 | 7.781 | 133,804 | +0.02(+0.22%) |
Aug 31, 2010 | 7.730 | 7.852 | 7.680 | 7.764 | 282,169 | +0.01(+0.11%) |
Aug 30, 2010 | 7.948 | 7.973 | 7.705 | 7.755 | 275,823 | -0.20(-2.53%) |
Aug 27, 2010 | 7.822 | 7.956 | 7.705 | 7.956 | 264,135 | +0.25(+3.26%) |
Aug 26, 2010 | 7.672 | 7.764 | 7.538 | 7.705 | 258,563 | +0.08(+1.10%) |
Aug 25, 2010 | 7.714 | 7.747 | 7.454 | 7.621 | 342,020 | -0.18(-2.26%) |
Aug 24, 2010 | 7.856 | 7.965 | 7.781 | 7.797 | 214,980 | -0.20(-2.51%) |
Aug 23, 2010 | 8.007 | 8.107 | 7.898 | 7.998 | 529,593 | +0.01(+0.10%) |
Aug 20, 2010 | 7.973 | 8.116 | 7.873 | 7.990 | 465,858 | -0.03(-0.42%) |
Aug 19, 2010 | 8.023 | 8.166 | 7.931 | 8.023 | 217,038 | -0.06(-0.73%) |
Aug 18, 2010 | 8.090 | 8.183 | 8.040 | 8.082 | 167,534 | -0.04(-0.52%) |
Aug 17, 2010 | 8.166 | 8.208 | 8.074 | 8.124 | 124,989 | +0.08(+0.94%) |
Aug 16, 2010 | 8.015 | 8.275 | 7.973 | 8.049 | 148,674 | -0.03(-0.41%) |
Aug 13, 2010 | 8.291 | 8.417 | 8.057 | 8.082 | 884,726 | -0.27(-3.21%) |
Aug 12, 2010 | 8.157 | 8.400 | 8.157 | 8.350 | 398,631 | +0.05(+0.61%) |
Aug 11, 2010 | 8.283 | 8.375 | 8.124 | 8.300 | 550,757 | +0.03(+0.41%) |
Aug 10, 2010 | 8.166 | 8.375 | 7.983 | 8.266 | 508,778 | -0.13(-1.50%) |
Aug 09, 2010 | 8.425 | 8.425 | 8.149 | 8.392 | 118,872 | -0.02(-0.20%) |
Aug 06, 2010 | 8.585 | 8.652 | 7.580 | 8.409 | 1,752,817 | -0.34(-3.92%) |
Aug 05, 2010 | 8.710 | 8.953 | 8.626 | 8.752 | 384,742 | -0.06(-0.67%) |
Aug 04, 2010 | 8.961 | 9.213 | 8.760 | 8.811 | 448,249 | -0.15(-1.68%) |
Aug 03, 2010 | 9.162 | 9.279 | 8.928 | 8.961 | 447,789 | -0.35(-3.78%) |
Aug 02, 2010 | 9.229 | 9.791 | 9.137 | 9.313 | 669,519 | -0.57(-5.76%) |
Jul 30, 2010 | 9.849 | 10.12 | 9.791 | 9.883 | 57,433 | -0.14(-1.42%) |
Jul 29, 2010 | 10.35 | 10.44 | 9.891 | 10.03 | 52,315 | -0.26(-2.53%) |
Jul 28, 2010 | 10.55 | 10.55 | 10.08 | 10.28 | 74,036 | -0.32(-3.00%) |
Jul 27, 2010 | 10.75 | 10.85 | 10.49 | 10.60 | 68,746 | -0.08(-0.78%) |
Jul 26, 2010 | 10.91 | 11.01 | 10.46 | 10.69 | 98,697 | -0.14(-1.31%) |
Jul 23, 2010 | 10.62 | 10.94 | 10.39 | 10.83 | 127,054 | +0.14(+1.33%) |
Jul 22, 2010 | 10.09 | 10.70 | 10.03 | 10.69 | 139,985 | +0.77(+7.77%) |
Jul 21, 2010 | 9.623 | 10.26 | 9.414 | 9.916 | 176,649 | +0.39(+4.04%) |
Jul 20, 2010 | 8.635 | 9.606 | 8.635 | 9.531 | 129,343 | +0.76(+8.69%) |
Jul 19, 2010 | 8.995 | 9.079 | 8.668 | 8.769 | 60,673 | -0.19(-2.15%) |
Jul 16, 2010 | 9.372 | 9.749 | 8.869 | 8.961 | 85,723 | -0.47(-4.97%) |
Jul 15, 2010 | 9.556 | 9.556 | 9.221 | 9.430 | 36,907 | -0.13(-1.40%) |
Jul 14, 2010 | 10.26 | 10.26 | 9.447 | 9.564 | 69,563 | -0.72(-7.00%) |
Jul 13, 2010 | 9.439 | 10.51 | 9.439 | 10.28 | 179,005 | +1.03(+11.13%) |
Jul 12, 2010 | 9.146 | 9.330 | 9.045 | 9.255 | 58,550 | +0.05(+0.55%) |
Jul 09, 2010 | 9.188 | 9.238 | 9.045 | 9.204 | 31,481 | -0.03(-0.27%) |
Jul 08, 2010 | 9.255 | 9.296 | 9.087 | 9.229 | 90,342 | -0.03(-0.27%) |
Jul 07, 2010 | 9.154 | 9.292 | 8.945 | 9.255 | 95,392 | +0.13(+1.47%) |
Jul 06, 2010 | 9.213 | 9.214 | 9.045 | 9.121 | 67,980 | +0.01(+0.09%) |
Jul 02, 2010 | 9.255 | 9.255 | 8.961 | 9.112 | 109,496 | -0.10(-1.09%) |