Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.25 | 11.40 | 10.96 | 11.31 | 459 | +0.14(+1.26%) |
Sep 29, 2010 | 11.46 | 11.50 | 10.93 | 11.17 | 118,645 | -0.28(-2.46%) |
Sep 28, 2010 | 11.45 | 11.50 | 11.24 | 11.45 | 2,663 | -0.14(-1.17%) |
Sep 27, 2010 | 11.74 | 11.76 | 11.58 | 11.59 | 141,973 | -0.07(-0.58%) |
Sep 24, 2010 | 11.25 | 11.69 | 11.21 | 11.66 | 87,082 | +0.53(+4.80%) |
Sep 23, 2010 | 11.46 | 11.46 | 11.00 | 11.12 | 352 | -0.36(-3.17%) |
Sep 22, 2010 | 11.60 | 11.61 | 11.35 | 11.49 | 114,373 | -0.07(-0.63%) |
Sep 21, 2010 | 11.14 | 11.63 | 11.14 | 11.56 | 226,508 | +0.45(+4.06%) |
Sep 20, 2010 | 10.62 | 11.14 | 10.31 | 11.11 | 122,558 | +0.49(+4.57%) |
Sep 17, 2010 | 10.62 | 10.96 | 10.62 | 10.62 | 131,643 | -0.26(-2.36%) |
Sep 15, 2010 | 10.75 | 10.91 | 10.62 | 10.88 | 27,749 | +0.13(+1.22%) |
Sep 14, 2010 | 10.87 | 10.90 | 10.72 | 10.75 | 43,656 | -0.17(-1.60%) |
Sep 13, 2010 | 10.67 | 10.94 | 10.59 | 10.92 | 111,726 | +0.35(+3.35%) |
Sep 10, 2010 | 10.52 | 10.66 | 10.44 | 10.57 | 79,258 | +0.05(+0.51%) |
Sep 09, 2010 | 10.45 | 10.54 | 10.40 | 10.52 | 60,925 | +0.16(+1.59%) |
Sep 08, 2010 | 10.07 | 10.36 | 10.06 | 10.35 | 119,631 | +0.28(+2.80%) |
Sep 07, 2010 | 10.31 | 10.31 | 10.02 | 10.07 | 436 | -0.24(-2.31%) |
Sep 03, 2010 | 10.00 | 10.31 | 9.895 | 10.31 | 71,336 | +0.41(+4.12%) |
Sep 02, 2010 | 10.17 | 10.17 | 9.861 | 9.900 | 218 | -0.20(-1.97%) |
Sep 01, 2010 | 9.667 | 10.10 | 9.667 | 10.10 | 154,574 | +0.49(+5.10%) |
Aug 31, 2010 | 9.608 | 9.671 | 9.375 | 9.608 | 823 | +0.17(+1.75%) |
Aug 30, 2010 | 9.419 | 9.468 | 9.336 | 9.443 | 55,337 | +0.02(+0.26%) |
Aug 27, 2010 | 9.419 | 9.579 | 9.327 | 9.419 | 241,801 | +0.06(+0.67%) |
Aug 26, 2010 | 9.492 | 9.603 | 9.307 | 9.356 | 306 | -0.08(-0.87%) |
Aug 25, 2010 | 9.438 | 9.477 | 9.361 | 9.438 | 302 | -0.01(-0.10%) |
Aug 24, 2010 | 9.434 | 9.555 | 9.259 | 9.448 | 1,231 | -0.06(-0.61%) |
Aug 23, 2010 | 9.764 | 9.871 | 9.487 | 9.506 | 114,342 | -0.16(-1.66%) |
Aug 20, 2010 | 9.652 | 9.701 | 9.487 | 9.667 | 103,895 | -0.05(-0.50%) |
Aug 19, 2010 | 9.900 | 9.900 | 9.482 | 9.715 | 457 | -0.18(-1.86%) |
Aug 18, 2010 | 9.914 | 10.12 | 9.875 | 9.900 | 174,787 | -0.02(-0.24%) |
Aug 17, 2010 | 9.705 | 10.07 | 9.574 | 9.924 | 731 | +0.25(+2.56%) |
Aug 16, 2010 | 9.613 | 9.686 | 9.516 | 9.676 | 99,059 | +0.00(+0.05%) |
Aug 13, 2010 | 9.671 | 9.769 | 9.448 | 9.671 | 128,346 | -0.16(-1.63%) |
Aug 12, 2010 | 9.536 | 9.837 | 9.351 | 9.832 | 120,208 | +0.15(+1.55%) |
Aug 11, 2010 | 9.662 | 9.793 | 9.502 | 9.681 | 188,861 | -0.15(-1.53%) |
Aug 10, 2010 | 10.09 | 10.13 | 9.744 | 9.832 | 566 | -0.32(-3.11%) |
Aug 09, 2010 | 9.812 | 10.18 | 9.720 | 10.15 | 116,309 | +0.41(+4.19%) |
Aug 06, 2010 | 9.739 | 9.788 | 9.545 | 9.739 | 53,547 | -0.13(-1.28%) |
Aug 05, 2010 | 9.652 | 9.929 | 9.652 | 9.866 | 163,463 | +0.19(+1.96%) |
Aug 04, 2010 | 9.628 | 9.871 | 9.625 | 9.676 | 120,892 | +0.04(+0.40%) |
Aug 03, 2010 | 9.628 | 9.681 | 9.579 | 9.637 | 73,458 | -0.04(-0.45%) |
Aug 02, 2010 | 9.812 | 9.866 | 9.584 | 9.681 | 96,946 | -0.06(-0.65%) |
Jul 30, 2010 | 9.744 | 9.759 | 9.497 | 9.744 | 83,851 | +0.16(+1.62%) |
Jul 29, 2010 | 9.710 | 9.730 | 9.293 | 9.589 | 143,223 | +0.22(+2.38%) |
Jul 28, 2010 | 9.375 | 9.531 | 9.288 | 9.366 | 78,014 | -0.01(-0.10%) |
Jul 27, 2010 | 9.463 | 9.681 | 9.317 | 9.375 | 125,124 | -0.03(-0.31%) |
Jul 26, 2010 | 8.933 | 9.443 | 8.856 | 9.404 | 142,856 | +0.47(+5.21%) |
Jul 23, 2010 | 8.759 | 8.953 | 8.696 | 8.938 | 126,041 | +0.14(+1.54%) |
Jul 22, 2010 | 8.851 | 8.899 | 8.700 | 8.802 | 127,444 | +0.04(+0.50%) |
Jul 21, 2010 | 8.880 | 8.919 | 8.628 | 8.759 | 142,455 | -0.16(-1.80%) |
Jul 20, 2010 | 8.521 | 8.924 | 8.365 | 8.919 | 156,716 | +0.32(+3.67%) |
Jul 19, 2010 | 8.613 | 8.666 | 8.448 | 8.603 | 77,427 | -0.03(-0.39%) |
Jul 16, 2010 | 8.637 | 8.846 | 8.603 | 8.637 | 129,734 | -0.22(-2.47%) |
Jul 15, 2010 | 9.011 | 9.016 | 8.739 | 8.856 | 89,921 | -0.17(-1.94%) |
Jul 14, 2010 | 9.200 | 9.225 | 8.919 | 9.031 | 82,405 | -0.17(-1.90%) |
Jul 13, 2010 | 9.205 | 9.361 | 9.074 | 9.205 | 1,202 | -0.08(-0.89%) |
Jul 12, 2010 | 9.395 | 9.434 | 9.268 | 9.288 | 43,473 | -0.17(-1.85%) |
Jul 09, 2010 | 9.463 | 9.468 | 9.142 | 9.463 | 125,178 | +0.15(+1.62%) |
Jul 08, 2010 | 9.312 | 9.312 | 9.084 | 9.312 | 364 | +0.17(+1.86%) |
Jul 07, 2010 | 9.142 | 9.142 | 8.861 | 9.142 | 889 | +0.25(+2.78%) |
Jul 06, 2010 | 8.895 | 9.069 | 8.793 | 8.895 | 615 | -0.06(-0.65%) |
Jul 02, 2010 | 8.953 | 9.099 | 8.807 | 8.953 | 62,616 | -0.08(-0.91%) |