Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.249 | 9.649 | 9.229 | 9.249 | 26,370 | +0.03(+0.36%) |
Sep 29, 2010 | 9.161 | 9.272 | 9.142 | 9.216 | 4,138,805 | +0.03(+0.34%) |
Sep 28, 2010 | 9.117 | 9.235 | 8.957 | 9.185 | 4,202,983 | +0.09(+0.95%) |
Sep 27, 2010 | 9.179 | 9.210 | 9.055 | 9.099 | 3,699,318 | -0.06(-0.67%) |
Sep 24, 2010 | 9.074 | 9.259 | 8.953 | 9.161 | 4,432,373 | +0.22(+2.42%) |
Sep 23, 2010 | 8.944 | 9.055 | 8.691 | 8.944 | 7,884,001 | +0.14(+1.62%) |
Sep 22, 2010 | 8.894 | 9.011 | 8.759 | 8.802 | 6,416,034 | -0.07(-0.83%) |
Sep 21, 2010 | 9.244 | 9.244 | 8.839 | 8.876 | 9,378,143 | -0.26(-2.82%) |
Sep 20, 2010 | 9.207 | 9.336 | 9.096 | 9.133 | 13,576,742 | -0.03(-0.28%) |
Sep 17, 2010 | 9.159 | 9.274 | 8.796 | 9.159 | 10,347,218 | +0.31(+3.48%) |
Sep 15, 2010 | 9.004 | 9.004 | 8.771 | 8.851 | 9,242,471 | -0.17(-1.84%) |
Sep 14, 2010 | 9.060 | 9.109 | 8.931 | 9.017 | 6,183,040 | +0.02(+0.20%) |
Sep 13, 2010 | 8.869 | 9.066 | 8.863 | 8.998 | 8,332,662 | +0.20(+2.30%) |
Sep 10, 2010 | 8.416 | 8.891 | 8.416 | 8.796 | 13,113,222 | +0.55(+6.62%) |
Sep 09, 2010 | 8.428 | 8.428 | 8.189 | 8.250 | 3,423 | -0.04(-0.44%) |
Sep 08, 2010 | 8.232 | 8.363 | 8.176 | 8.287 | 8,902,244 | +0.07(+0.90%) |
Sep 07, 2010 | 8.422 | 8.471 | 8.207 | 8.213 | 339 | -0.33(-3.81%) |
Sep 03, 2010 | 8.385 | 8.630 | 8.385 | 8.538 | 8,197,094 | +0.10(+1.16%) |
Sep 02, 2010 | 8.072 | 8.514 | 7.998 | 8.440 | 824 | +0.44(+5.52%) |
Sep 01, 2010 | 7.857 | 8.066 | 7.833 | 7.998 | 7,227,343 | +0.23(+2.92%) |
Aug 31, 2010 | 7.741 | 8.048 | 7.716 | 7.772 | 61,788 | -0.24(-2.99%) |
Aug 30, 2010 | 8.219 | 8.244 | 7.980 | 8.011 | 8,303,312 | -0.25(-3.04%) |
Aug 27, 2010 | 8.072 | 8.373 | 8.029 | 8.262 | 7,966,990 | +0.15(+1.89%) |
Aug 26, 2010 | 8.274 | 8.311 | 8.054 | 8.109 | 7,502,406 | -0.16(-1.93%) |
Aug 25, 2010 | 7.741 | 8.416 | 7.710 | 8.268 | 6,698,007 | +0.61(+7.93%) |
Aug 24, 2010 | 7.784 | 7.851 | 7.545 | 7.661 | 454 | -0.30(-3.78%) |
Aug 23, 2010 | 8.084 | 8.152 | 7.943 | 7.962 | 5,480,983 | -0.04(-0.54%) |
Aug 20, 2010 | 7.998 | 8.090 | 7.802 | 8.005 | 5,739,894 | -0.03(-0.38%) |
Aug 19, 2010 | 7.900 | 8.060 | 7.821 | 8.035 | 454 | +0.16(+2.02%) |
Aug 18, 2010 | 7.563 | 7.956 | 7.505 | 7.876 | 489 | +0.32(+4.22%) |
Aug 17, 2010 | 7.557 | 7.618 | 7.391 | 7.557 | 3,376,949 | +0.07(+0.90%) |
Aug 16, 2010 | 7.348 | 7.545 | 7.348 | 7.489 | 6,817,644 | +0.10(+1.41%) |
Aug 13, 2010 | 7.385 | 7.643 | 7.367 | 7.385 | 7,025,895 | -0.22(-2.90%) |
Aug 12, 2010 | 7.422 | 7.643 | 7.397 | 7.606 | 5,427,507 | +0.07(+0.90%) |
Aug 11, 2010 | 7.606 | 7.661 | 7.514 | 7.538 | 4,011,868 | -0.18(-2.38%) |
Aug 10, 2010 | 7.778 | 7.790 | 7.569 | 7.722 | 5,032,807 | -0.12(-1.56%) |
Aug 09, 2010 | 7.692 | 7.864 | 7.667 | 7.845 | 4,019,208 | +0.20(+2.65%) |
Aug 06, 2010 | 7.643 | 7.741 | 7.532 | 7.643 | 5,377,054 | -0.23(-2.96%) |
Aug 05, 2010 | 7.698 | 7.913 | 7.551 | 7.876 | 7,847,110 | +0.13(+1.66%) |
Aug 04, 2010 | 7.489 | 7.753 | 7.422 | 7.747 | 6,899,339 | +0.32(+4.29%) |
Aug 03, 2010 | 7.747 | 7.790 | 7.385 | 7.428 | 5,825,068 | -0.36(-4.65%) |
Aug 02, 2010 | 7.716 | 7.808 | 7.606 | 7.790 | 4,269,159 | +0.24(+3.17%) |
Jul 30, 2010 | 7.551 | 7.588 | 7.410 | 7.551 | 6,644,015 | -0.09(-1.20%) |
Jul 29, 2010 | 7.759 | 7.802 | 7.471 | 7.643 | 8,932,458 | -0.09(-1.11%) |
Jul 28, 2010 | 7.729 | 7.833 | 7.630 | 7.729 | 272 | -0.03(-0.40%) |
Jul 27, 2010 | 7.759 | 8.005 | 7.741 | 7.759 | 363 | -0.15(-1.86%) |
Jul 26, 2010 | 7.943 | 7.943 | 7.765 | 7.906 | 6,714,664 | +0.01(+0.16%) |
Jul 23, 2010 | 7.686 | 7.906 | 7.637 | 7.894 | 9,223,847 | +0.21(+2.71%) |
Jul 22, 2010 | 7.459 | 7.741 | 7.453 | 7.686 | 6,033,705 | +0.30(+4.07%) |
Jul 21, 2010 | 7.489 | 7.520 | 7.354 | 7.385 | 5,816,029 | -0.09(-1.15%) |
Jul 20, 2010 | 7.471 | 7.483 | 7.134 | 7.471 | 277 | +0.17(+2.27%) |
Jul 19, 2010 | 7.262 | 7.385 | 7.232 | 7.305 | 4,520,846 | +0.04(+0.59%) |
Jul 16, 2010 | 7.262 | 7.404 | 7.226 | 7.262 | 8,419,098 | -0.07(-0.92%) |
Jul 15, 2010 | 7.354 | 7.416 | 7.244 | 7.330 | 5,882,626 | -0.02(-0.33%) |
Jul 14, 2010 | 7.330 | 7.404 | 7.256 | 7.354 | 4,584,928 | -0.02(-0.25%) |
Jul 13, 2010 | 7.446 | 7.471 | 7.293 | 7.373 | 1,630 | +0.03(+0.42%) |
Jul 12, 2010 | 7.367 | 7.471 | 7.305 | 7.342 | 5,955,902 | -0.06(-0.83%) |
Jul 09, 2010 | 7.404 | 7.422 | 7.195 | 7.404 | 6,046,580 | +0.17(+2.29%) |
Jul 08, 2010 | 7.324 | 7.416 | 7.054 | 7.238 | 16,700,065 | -0.28(-3.75%) |
Jul 07, 2010 | 7.275 | 7.538 | 7.226 | 7.520 | 10,031,996 | +0.28(+3.81%) |
Jul 06, 2010 | 7.336 | 7.434 | 7.127 | 7.244 | 8,992 | +0.01(+0.17%) |
Jul 02, 2010 | 7.232 | 7.361 | 7.192 | 7.232 | 5,906,883 | -0.06(-0.84%) |