Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.301 | 9.340 | 9.187 | 9.253 | 642,350 | +0.01(+0.15%) |
Sep 29, 2010 | 9.421 | 9.465 | 9.239 | 9.239 | 655,502 | -0.23(-2.45%) |
Sep 28, 2010 | 9.572 | 9.653 | 9.423 | 9.470 | 466,199 | -0.16(-1.61%) |
Sep 27, 2010 | 9.528 | 9.667 | 9.516 | 9.626 | 507,609 | +0.08(+0.83%) |
Sep 24, 2010 | 9.516 | 9.556 | 9.437 | 9.547 | 497,452 | +0.11(+1.18%) |
Sep 23, 2010 | 9.390 | 9.513 | 9.366 | 9.436 | 468,544 | +0.03(+0.29%) |
Sep 22, 2010 | 9.244 | 9.467 | 9.217 | 9.409 | 497,578 | +0.13(+1.38%) |
Sep 21, 2010 | 9.558 | 9.667 | 9.280 | 9.280 | 922,626 | -0.27(-2.79%) |
Sep 20, 2010 | 9.374 | 9.548 | 9.321 | 9.547 | 845,751 | +0.11(+1.14%) |
Sep 17, 2010 | 9.244 | 9.513 | 9.114 | 9.439 | 793,011 | +0.28(+3.05%) |
Sep 15, 2010 | 9.231 | 9.231 | 9.088 | 9.160 | 364,716 | -0.01(-0.07%) |
Sep 14, 2010 | 9.044 | 9.409 | 9.041 | 9.166 | 603,720 | -0.15(-1.60%) |
Sep 13, 2010 | 9.134 | 9.421 | 9.134 | 9.315 | 857,143 | +0.27(+2.96%) |
Sep 10, 2010 | 8.936 | 9.282 | 8.933 | 9.047 | 1,036,472 | +0.12(+1.35%) |
Sep 09, 2010 | 8.925 | 8.971 | 8.844 | 8.926 | 414,083 | +0.05(+0.57%) |
Sep 08, 2010 | 8.858 | 8.933 | 8.782 | 8.876 | 435,646 | +0.06(+0.68%) |
Sep 07, 2010 | 8.600 | 8.815 | 8.554 | 8.815 | 520,509 | +0.15(+1.76%) |
Sep 03, 2010 | 8.850 | 8.895 | 8.644 | 8.663 | 743,770 | -0.20(-2.31%) |
Sep 02, 2010 | 8.827 | 8.934 | 8.817 | 8.868 | 379,740 | -0.05(-0.57%) |
Sep 01, 2010 | 8.681 | 9.037 | 8.677 | 8.919 | 794,719 | +0.34(+3.99%) |
Aug 31, 2010 | 8.597 | 8.658 | 8.544 | 8.576 | 364,319 | -0.01(-0.17%) |
Aug 30, 2010 | 8.788 | 8.809 | 8.543 | 8.590 | 450,531 | -0.17(-1.92%) |
Aug 27, 2010 | 8.571 | 8.783 | 8.541 | 8.758 | 375,119 | +0.18(+2.11%) |
Aug 26, 2010 | 8.604 | 8.617 | 8.506 | 8.578 | 472,661 | +0.03(+0.39%) |
Aug 25, 2010 | 8.501 | 8.611 | 8.486 | 8.544 | 918,130 | -0.08(-0.88%) |
Aug 24, 2010 | 8.565 | 8.631 | 8.398 | 8.620 | 980,662 | -0.05(-0.62%) |
Aug 23, 2010 | 8.501 | 8.684 | 8.487 | 8.674 | 878,422 | +0.19(+2.22%) |
Aug 20, 2010 | 8.327 | 8.486 | 8.314 | 8.486 | 456,477 | +0.07(+0.85%) |
Aug 19, 2010 | 8.311 | 8.422 | 8.311 | 8.414 | 365,397 | +0.02(+0.26%) |
Aug 18, 2010 | 8.329 | 8.397 | 8.221 | 8.392 | 397,627 | +0.04(+0.53%) |
Aug 17, 2010 | 8.413 | 8.446 | 8.333 | 8.348 | 840,089 | +0.00(+0.06%) |
Aug 16, 2010 | 8.030 | 8.367 | 8.027 | 8.343 | 1,098,752 | +0.37(+4.68%) |
Aug 13, 2010 | 8.010 | 8.048 | 7.827 | 7.970 | 793,023 | +0.17(+2.12%) |
Aug 12, 2010 | 7.802 | 7.884 | 7.719 | 7.804 | 892,104 | -0.10(-1.23%) |
Aug 11, 2010 | 8.133 | 8.206 | 7.883 | 7.902 | 675,242 | -0.27(-3.34%) |
Aug 10, 2010 | 8.317 | 8.381 | 8.170 | 8.175 | 441,900 | -0.09(-1.11%) |
Aug 09, 2010 | 8.246 | 8.382 | 8.213 | 8.267 | 788,597 | +0.04(+0.54%) |
Aug 06, 2010 | 8.270 | 8.323 | 8.216 | 8.222 | 436,553 | -0.05(-0.61%) |
Aug 05, 2010 | 8.286 | 8.360 | 8.213 | 8.273 | 489,539 | -0.03(-0.40%) |
Aug 04, 2010 | 8.230 | 8.446 | 8.089 | 8.306 | 836,634 | +0.10(+1.18%) |
Aug 03, 2010 | 8.292 | 8.333 | 8.169 | 8.210 | 966,488 | -0.03(-0.36%) |
Aug 02, 2010 | 8.408 | 8.431 | 8.197 | 8.239 | 994,350 | +0.08(+1.01%) |
Jul 30, 2010 | 7.988 | 8.160 | 7.822 | 8.156 | 909,759 | +0.20(+2.45%) |
Jul 29, 2010 | 7.854 | 7.992 | 7.785 | 7.961 | 882,769 | +0.18(+2.37%) |
Jul 28, 2010 | 7.658 | 7.783 | 7.632 | 7.777 | 718,659 | +0.17(+2.28%) |
Jul 27, 2010 | 7.875 | 7.925 | 7.430 | 7.604 | 1,161,802 | -0.14(-1.76%) |
Jul 26, 2010 | 7.652 | 7.847 | 7.584 | 7.739 | 1,105,809 | +0.34(+4.62%) |
Jul 23, 2010 | 7.582 | 7.646 | 7.277 | 7.397 | 1,347,247 | -0.25(-3.27%) |
Jul 22, 2010 | 7.655 | 7.768 | 7.624 | 7.647 | 950,409 | +0.01(+0.14%) |
Jul 21, 2010 | 7.647 | 7.652 | 7.582 | 7.636 | 518,620 | +0.05(+0.72%) |
Jul 20, 2010 | 7.458 | 7.618 | 7.458 | 7.582 | 623,292 | +0.07(+0.89%) |
Jul 19, 2010 | 7.572 | 7.590 | 7.482 | 7.515 | 267,590 | +0.01(+0.10%) |
Jul 16, 2010 | 7.541 | 7.569 | 7.458 | 7.507 | 346,289 | -0.04(-0.52%) |
Jul 15, 2010 | 7.513 | 7.563 | 7.449 | 7.546 | 295,137 | +0.02(+0.31%) |
Jul 14, 2010 | 7.472 | 7.576 | 7.472 | 7.522 | 411,508 | -0.00(-0.06%) |
Jul 13, 2010 | 7.479 | 7.535 | 7.397 | 7.527 | 611,151 | +0.15(+2.10%) |
Jul 12, 2010 | 7.351 | 7.452 | 7.351 | 7.373 | 282,689 | -0.03(-0.36%) |
Jul 09, 2010 | 7.482 | 7.482 | 7.393 | 7.399 | 489,375 | +0.02(+0.30%) |
Jul 08, 2010 | 7.379 | 7.421 | 7.300 | 7.377 | 476,242 | +0.01(+0.19%) |
Jul 07, 2010 | 7.193 | 7.379 | 7.121 | 7.363 | 461,417 | +0.25(+3.58%) |
Jul 06, 2010 | 7.001 | 7.235 | 6.998 | 7.109 | 389,365 | +0.11(+1.61%) |
Jul 02, 2010 | 6.931 | 7.123 | 6.931 | 6.996 | 328,743 | +0.07(+0.95%) |