Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.845 | 9.914 | 9.773 | 9.818 | 244 | +0.08(+0.78%) |
Sep 29, 2010 | 9.733 | 9.791 | 9.675 | 9.742 | 237 | +0.01(+0.09%) |
Sep 28, 2010 | 9.599 | 9.760 | 9.523 | 9.733 | 150,556 | +0.10(+1.07%) |
Sep 27, 2010 | 9.795 | 9.795 | 9.581 | 9.630 | 140,719 | -0.13(-1.37%) |
Sep 24, 2010 | 9.671 | 9.809 | 9.671 | 9.764 | 157,459 | +0.21(+2.19%) |
Sep 23, 2010 | 9.559 | 9.675 | 9.510 | 9.555 | 412 | -0.06(-0.65%) |
Sep 22, 2010 | 9.613 | 9.644 | 9.541 | 9.617 | 111,924 | +0.02(+0.19%) |
Sep 21, 2010 | 9.679 | 9.688 | 9.532 | 9.599 | 620 | -0.06(-0.60%) |
Sep 20, 2010 | 9.555 | 9.693 | 9.488 | 9.657 | 148,247 | +0.14(+1.45%) |
Sep 17, 2010 | 9.519 | 9.679 | 9.434 | 9.519 | 271,623 | -0.14(-1.43%) |
Sep 15, 2010 | 9.505 | 9.671 | 9.439 | 9.657 | 282,915 | +0.12(+1.26%) |
Sep 14, 2010 | 9.724 | 9.795 | 9.532 | 9.537 | 1,067 | -0.17(-1.75%) |
Sep 13, 2010 | 9.836 | 9.862 | 9.662 | 9.706 | 178,505 | +0.03(+0.30%) |
Sep 10, 2010 | 9.607 | 9.713 | 9.580 | 9.677 | 133,179 | +0.08(+0.83%) |
Sep 09, 2010 | 9.593 | 9.651 | 9.469 | 9.598 | 607 | +0.01(+0.09%) |
Sep 08, 2010 | 9.593 | 9.748 | 9.571 | 9.589 | 181,334 | +0.02(+0.19%) |
Sep 07, 2010 | 9.553 | 9.642 | 9.487 | 9.571 | 10,381 | +0.04(+0.47%) |
Sep 03, 2010 | 9.438 | 9.540 | 9.398 | 9.527 | 122,771 | +0.12(+1.27%) |
Sep 02, 2010 | 9.288 | 9.425 | 9.248 | 9.407 | 2,229 | +0.13(+1.43%) |
Sep 01, 2010 | 9.190 | 9.305 | 9.163 | 9.274 | 246,779 | +0.19(+2.05%) |
Aug 31, 2010 | 9.088 | 9.150 | 9.035 | 9.088 | 1,279 | -0.02(-0.19%) |
Aug 30, 2010 | 9.150 | 9.212 | 9.093 | 9.106 | 192,077 | +0.18(+2.04%) |
Aug 27, 2010 | 9.132 | 9.181 | 8.827 | 8.924 | 225,969 | -0.04(-0.40%) |
Aug 26, 2010 | 8.973 | 9.070 | 8.867 | 8.960 | 916 | +0.06(+0.65%) |
Aug 25, 2010 | 8.960 | 9.004 | 8.827 | 8.902 | 2,162 | -0.12(-1.37%) |
Aug 24, 2010 | 8.955 | 9.101 | 8.875 | 9.026 | 1,026 | +0.02(+0.25%) |
Aug 23, 2010 | 9.084 | 9.084 | 8.924 | 9.004 | 171,168 | -0.01(-0.15%) |
Aug 20, 2010 | 8.946 | 9.017 | 8.893 | 9.017 | 200,468 | +0.05(+0.59%) |
Aug 19, 2010 | 9.066 | 9.075 | 8.933 | 8.964 | 1,963 | -0.11(-1.17%) |
Aug 18, 2010 | 9.084 | 9.132 | 9.044 | 9.070 | 1,638 | +0.00(+0.05%) |
Aug 17, 2010 | 8.880 | 9.075 | 8.880 | 9.066 | 837 | +0.23(+2.56%) |
Aug 16, 2010 | 8.805 | 8.853 | 8.729 | 8.840 | 155,506 | +0.01(+0.15%) |
Aug 13, 2010 | 8.827 | 8.867 | 8.720 | 8.827 | 236,389 | +0.08(+0.91%) |
Aug 12, 2010 | 8.587 | 8.782 | 8.574 | 8.747 | 224,595 | +0.08(+0.92%) |
Aug 11, 2010 | 8.791 | 8.880 | 8.623 | 8.667 | 259,029 | -0.26(-2.96%) |
Aug 10, 2010 | 8.909 | 9.032 | 8.751 | 8.931 | 2,434 | -0.07(-0.73%) |
Aug 09, 2010 | 9.015 | 9.059 | 8.949 | 8.997 | 154,045 | +0.03(+0.29%) |
Aug 06, 2010 | 8.971 | 9.072 | 8.817 | 8.971 | 276,961 | -0.14(-1.55%) |
Aug 05, 2010 | 9.046 | 9.142 | 8.962 | 9.112 | 356,493 | +0.05(+0.58%) |
Aug 04, 2010 | 8.821 | 9.107 | 8.817 | 9.059 | 1,836 | +0.34(+3.88%) |
Aug 03, 2010 | 8.738 | 8.777 | 8.623 | 8.720 | 306 | -0.04(-0.50%) |
Aug 02, 2010 | 8.733 | 8.830 | 8.711 | 8.764 | 109,984 | +0.15(+1.68%) |
Jul 30, 2010 | 8.619 | 8.680 | 8.487 | 8.619 | 250,393 | +0.04(+0.46%) |
Jul 29, 2010 | 8.592 | 8.636 | 8.491 | 8.579 | 4,141 | +0.04(+0.41%) |
Jul 28, 2010 | 8.588 | 8.632 | 8.500 | 8.544 | 205,995 | -0.04(-0.51%) |
Jul 27, 2010 | 8.711 | 8.848 | 8.562 | 8.588 | 1,843 | -0.12(-1.41%) |
Jul 26, 2010 | 8.707 | 8.786 | 8.702 | 8.711 | 284,487 | -0.02(-0.20%) |
Jul 23, 2010 | 8.623 | 8.733 | 8.592 | 8.729 | 416,035 | +0.12(+1.43%) |
Jul 22, 2010 | 8.632 | 8.755 | 8.566 | 8.606 | 3,445 | +0.08(+0.93%) |
Jul 21, 2010 | 8.654 | 8.672 | 8.496 | 8.526 | 317,017 | -0.10(-1.12%) |
Jul 20, 2010 | 8.416 | 8.641 | 8.416 | 8.623 | 750 | +0.14(+1.66%) |
Jul 19, 2010 | 8.438 | 8.500 | 8.412 | 8.482 | 295,665 | +0.07(+0.78%) |
Jul 16, 2010 | 8.416 | 8.452 | 8.355 | 8.416 | 357,977 | -0.12(-1.44%) |
Jul 15, 2010 | 8.579 | 8.579 | 8.416 | 8.540 | 360,282 | +0.01(+0.10%) |
Jul 14, 2010 | 8.592 | 8.636 | 8.500 | 8.531 | 1,809 | -0.06(-0.72%) |
Jul 13, 2010 | 8.632 | 8.645 | 8.562 | 8.592 | 2,088 | +0.09(+1.11%) |
Jul 12, 2010 | 8.542 | 8.555 | 8.437 | 8.498 | 201,640 | -0.06(-0.66%) |
Jul 09, 2010 | 8.555 | 8.559 | 8.441 | 8.555 | 255,157 | +0.17(+1.98%) |
Jul 08, 2010 | 8.441 | 8.468 | 8.315 | 8.389 | 193,499 | +0.01(+0.10%) |
Jul 07, 2010 | 8.236 | 8.389 | 8.197 | 8.380 | 2,308 | +0.16(+1.97%) |
Jul 06, 2010 | 8.153 | 8.315 | 8.144 | 8.219 | 455 | +0.17(+2.17%) |
Jul 02, 2010 | 8.044 | 8.105 | 7.926 | 8.044 | 547,766 | +0.03(+0.38%) |