Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.42 | 10.76 | 10.08 | 10.42 | 1,212,089 | -0.18(-1.68%) |
Sep 29, 2010 | 10.72 | 10.85 | 10.49 | 10.60 | 1,252,123 | -0.20(-1.84%) |
Sep 28, 2010 | 10.58 | 10.82 | 10.35 | 10.80 | 12,608 | +0.28(+2.70%) |
Sep 27, 2010 | 10.32 | 10.70 | 10.16 | 10.51 | 1,409,859 | +0.36(+3.56%) |
Sep 24, 2010 | 9.902 | 10.18 | 9.842 | 10.15 | 782,805 | +0.45(+4.62%) |
Sep 23, 2010 | 9.782 | 10.18 | 9.618 | 9.704 | 4,166 | -0.21(-2.09%) |
Sep 22, 2010 | 9.833 | 10.06 | 9.721 | 9.911 | 903,636 | +0.04(+0.44%) |
Sep 21, 2010 | 9.842 | 10.04 | 9.687 | 9.868 | 882,237 | +0.04(+0.44%) |
Sep 20, 2010 | 9.739 | 9.911 | 9.601 | 9.825 | 880,660 | +0.16(+1.69%) |
Sep 17, 2010 | 9.661 | 10.10 | 9.299 | 9.661 | 1,863,791 | +0.28(+3.03%) |
Sep 15, 2010 | 9.420 | 9.497 | 9.144 | 9.377 | 1,078,616 | +0.00(+0.00%) |
Sep 14, 2010 | 9.161 | 9.446 | 8.885 | 9.377 | 1,253,396 | +0.14(+1.49%) |
Sep 13, 2010 | 9.127 | 9.256 | 8.997 | 9.239 | 942,740 | +0.27(+2.98%) |
Sep 10, 2010 | 9.006 | 9.178 | 8.946 | 8.972 | 947,031 | +0.03(+0.29%) |
Sep 09, 2010 | 9.256 | 9.290 | 8.808 | 8.946 | 497,424 | -0.12(-1.33%) |
Sep 08, 2010 | 8.920 | 9.289 | 8.894 | 9.066 | 731,124 | +0.22(+2.53%) |
Sep 07, 2010 | 9.290 | 9.290 | 8.799 | 8.842 | 3,389 | -0.53(-5.61%) |
Sep 03, 2010 | 9.273 | 9.506 | 9.178 | 9.368 | 680,506 | +0.25(+2.74%) |
Sep 02, 2010 | 9.092 | 9.135 | 8.928 | 9.118 | 1,685 | +0.01(+0.09%) |
Sep 01, 2010 | 8.601 | 9.153 | 8.437 | 9.109 | 1,229,554 | +0.70(+8.30%) |
Aug 31, 2010 | 8.368 | 8.618 | 8.136 | 8.411 | 3,971 | +0.04(+0.51%) |
Aug 30, 2010 | 8.411 | 8.575 | 8.325 | 8.368 | 851,009 | -0.08(-0.92%) |
Aug 27, 2010 | 8.446 | 8.489 | 8.084 | 8.446 | 677,889 | +0.33(+4.03%) |
Aug 26, 2010 | 8.368 | 8.618 | 8.093 | 8.118 | 2,374 | +0.05(+0.64%) |
Aug 25, 2010 | 7.834 | 8.084 | 7.765 | 8.067 | 2,350 | +0.16(+1.96%) |
Aug 24, 2010 | 7.903 | 8.101 | 7.756 | 7.912 | 9,551 | -0.11(-1.40%) |
Aug 23, 2010 | 8.403 | 8.506 | 8.015 | 8.024 | 727,967 | -0.32(-3.82%) |
Aug 20, 2010 | 8.403 | 8.515 | 8.222 | 8.342 | 539,387 | -0.10(-1.22%) |
Aug 19, 2010 | 8.842 | 8.894 | 8.429 | 8.446 | 8,443 | -0.44(-4.95%) |
Aug 18, 2010 | 8.851 | 9.015 | 8.661 | 8.885 | 1,279 | +0.03(+0.29%) |
Aug 17, 2010 | 8.670 | 8.937 | 8.575 | 8.860 | 5,668 | +0.36(+4.26%) |
Aug 16, 2010 | 8.213 | 8.808 | 8.110 | 8.498 | 1,152,826 | +0.11(+1.34%) |
Aug 13, 2010 | 8.386 | 8.687 | 8.386 | 8.386 | 763,543 | -0.32(-3.66%) |
Aug 12, 2010 | 8.454 | 8.808 | 8.411 | 8.704 | 710,061 | +0.00(+0.00%) |
Aug 11, 2010 | 8.980 | 8.980 | 8.661 | 8.704 | 1,228,770 | -0.54(-5.87%) |
Aug 10, 2010 | 9.359 | 9.480 | 9.118 | 9.247 | 808,520 | -0.30(-3.16%) |
Aug 09, 2010 | 9.402 | 9.635 | 9.204 | 9.549 | 603,721 | +0.26(+2.78%) |
Aug 06, 2010 | 9.290 | 9.463 | 9.041 | 9.290 | 765,081 | -0.17(-1.82%) |
Aug 05, 2010 | 9.566 | 9.652 | 9.334 | 9.463 | 871,330 | -0.20(-2.05%) |
Aug 04, 2010 | 9.764 | 10.01 | 9.575 | 9.661 | 960,774 | -0.01(-0.09%) |
Aug 03, 2010 | 9.842 | 9.877 | 9.316 | 9.670 | 1,157,980 | -0.21(-2.09%) |
Aug 02, 2010 | 9.109 | 10.14 | 9.058 | 9.877 | 2,793,263 | +0.99(+11.15%) |
Jul 30, 2010 | 8.885 | 9.015 | 8.575 | 8.885 | 700,061 | -0.01(-0.10%) |
Jul 29, 2010 | 8.903 | 9.196 | 8.653 | 8.894 | 697,102 | +0.07(+0.78%) |
Jul 28, 2010 | 8.825 | 9.015 | 8.704 | 8.825 | 3,814 | -0.03(-0.29%) |
Jul 27, 2010 | 9.049 | 9.282 | 8.765 | 8.851 | 894,070 | -0.15(-1.63%) |
Jul 26, 2010 | 8.954 | 9.023 | 8.592 | 8.997 | 1,241,789 | +0.10(+1.16%) |
Jul 23, 2010 | 8.575 | 8.954 | 8.454 | 8.894 | 903,724 | +0.24(+2.79%) |
Jul 22, 2010 | 8.170 | 8.661 | 8.084 | 8.653 | 1,637,156 | +0.62(+7.73%) |
Jul 21, 2010 | 7.903 | 8.084 | 7.731 | 8.032 | 1,518,207 | +0.22(+2.87%) |
Jul 20, 2010 | 7.300 | 7.894 | 7.231 | 7.808 | 1,676,877 | +0.48(+6.59%) |
Jul 19, 2010 | 7.248 | 7.325 | 7.136 | 7.325 | 964,319 | +0.09(+1.19%) |
Jul 16, 2010 | 7.239 | 7.550 | 7.213 | 7.239 | 1,030,729 | -0.36(-4.76%) |
Jul 15, 2010 | 7.980 | 7.980 | 7.498 | 7.601 | 913,137 | -0.34(-4.34%) |
Jul 14, 2010 | 7.843 | 7.946 | 7.748 | 7.946 | 703,147 | +0.09(+1.10%) |
Jul 13, 2010 | 7.860 | 7.912 | 7.601 | 7.860 | 9,322 | +0.41(+5.43%) |
Jul 12, 2010 | 7.687 | 7.808 | 7.429 | 7.455 | 497,031 | -0.25(-3.24%) |
Jul 09, 2010 | 7.705 | 7.731 | 7.506 | 7.705 | 679,243 | +0.16(+2.05%) |
Jul 08, 2010 | 7.550 | 7.575 | 7.257 | 7.550 | 2,833 | +0.30(+4.16%) |
Jul 07, 2010 | 6.567 | 7.248 | 6.533 | 7.248 | 1,898,980 | +0.84(+13.04%) |
Jul 06, 2010 | 6.412 | 6.981 | 6.360 | 6.412 | 5,921 | -0.32(-4.74%) |
Jul 02, 2010 | 6.731 | 6.964 | 6.610 | 6.731 | 880,284 | -0.18(-2.62%) |