Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.40 | 10.66 | 10.28 | 10.63 | 119 | +0.27(+2.59%) |
Sep 29, 2010 | 10.11 | 10.43 | 9.855 | 10.37 | 2,260 | +0.32(+3.17%) |
Sep 28, 2010 | 9.771 | 10.28 | 9.729 | 10.05 | 1,563,057 | +0.27(+2.74%) |
Sep 27, 2010 | 9.704 | 9.955 | 9.570 | 9.779 | 5,281,824 | +0.14(+1.48%) |
Sep 24, 2010 | 9.151 | 9.670 | 9.151 | 9.637 | 5,864,003 | +0.61(+6.78%) |
Sep 23, 2010 | 9.285 | 9.327 | 8.908 | 9.025 | 2,612 | -0.34(-3.67%) |
Sep 22, 2010 | 9.477 | 9.595 | 9.318 | 9.368 | 4,261,575 | -0.11(-1.15%) |
Sep 21, 2010 | 9.243 | 9.611 | 9.201 | 9.477 | 119 | +0.23(+2.54%) |
Sep 20, 2010 | 9.084 | 9.260 | 8.991 | 9.243 | 2,979,318 | +0.15(+1.66%) |
Sep 17, 2010 | 9.092 | 9.092 | 8.849 | 9.092 | 2,509,346 | +0.07(+0.74%) |
Sep 15, 2010 | 8.790 | 9.058 | 8.757 | 9.025 | 3,457,934 | +0.18(+1.99%) |
Sep 14, 2010 | 8.866 | 8.941 | 8.732 | 8.849 | 3,170,056 | -0.03(-0.38%) |
Sep 13, 2010 | 8.757 | 8.882 | 8.706 | 8.882 | 3,078,974 | +0.26(+3.01%) |
Sep 10, 2010 | 8.380 | 8.648 | 8.380 | 8.623 | 4,641,100 | +0.24(+2.90%) |
Sep 09, 2010 | 8.472 | 8.505 | 8.346 | 8.380 | 5,092,439 | -0.04(-0.50%) |
Sep 08, 2010 | 8.547 | 8.631 | 8.388 | 8.422 | 4,124,992 | -0.12(-1.37%) |
Sep 07, 2010 | 8.539 | 8.673 | 8.522 | 8.539 | 3,246,451 | -0.13(-1.55%) |
Sep 03, 2010 | 8.748 | 8.799 | 8.614 | 8.673 | 6,524,756 | +0.10(+1.17%) |
Sep 02, 2010 | 8.748 | 8.748 | 8.522 | 8.572 | 1,193 | -0.18(-2.01%) |
Sep 01, 2010 | 8.673 | 8.874 | 8.539 | 8.748 | 2,419,688 | +0.38(+4.50%) |
Aug 31, 2010 | 8.371 | 8.522 | 8.288 | 8.371 | 33,533 | -0.04(-0.50%) |
Aug 30, 2010 | 8.589 | 8.606 | 8.396 | 8.413 | 1,974,073 | -0.21(-2.43%) |
Aug 27, 2010 | 8.623 | 8.673 | 8.380 | 8.623 | 2,224,983 | +0.01(+0.10%) |
Aug 26, 2010 | 8.841 | 8.841 | 8.556 | 8.614 | 1,621,407 | -0.08(-0.87%) |
Aug 25, 2010 | 8.623 | 8.757 | 8.480 | 8.690 | 238 | -0.05(-0.58%) |
Aug 24, 2010 | 8.706 | 8.832 | 8.572 | 8.740 | 3,780,985 | -0.12(-1.32%) |
Aug 23, 2010 | 8.547 | 9.142 | 8.522 | 8.857 | 4,397,782 | +0.33(+3.83%) |
Aug 20, 2010 | 8.531 | 8.614 | 8.422 | 8.531 | 1,733,159 | -0.07(-0.78%) |
Aug 19, 2010 | 8.774 | 8.866 | 8.598 | 8.598 | 238 | -0.25(-2.84%) |
Aug 18, 2010 | 8.908 | 8.916 | 8.673 | 8.849 | 1,948,886 | -0.06(-0.66%) |
Aug 17, 2010 | 8.882 | 8.991 | 8.757 | 8.908 | 2,524,671 | +0.21(+2.41%) |
Aug 16, 2010 | 8.815 | 8.941 | 8.648 | 8.698 | 2,813,688 | -0.21(-2.35%) |
Aug 13, 2010 | 8.908 | 9.318 | 8.874 | 8.908 | 4,024,240 | -0.32(-3.45%) |
Aug 12, 2010 | 8.924 | 9.268 | 8.673 | 9.226 | 5,157,106 | +0.37(+4.16%) |
Aug 11, 2010 | 8.899 | 8.991 | 8.732 | 8.857 | 3,306,167 | -0.35(-3.82%) |
Aug 10, 2010 | 9.436 | 9.452 | 9.008 | 9.209 | 3,199,131 | -0.31(-3.26%) |
Aug 09, 2010 | 9.503 | 9.528 | 9.368 | 9.519 | 1,716,981 | +0.03(+0.26%) |
Aug 06, 2010 | 9.494 | 9.662 | 9.368 | 9.494 | 1,697,679 | -0.15(-1.56%) |
Aug 05, 2010 | 9.611 | 9.712 | 9.595 | 9.645 | 1,424,174 | -0.04(-0.43%) |
Aug 04, 2010 | 9.670 | 9.687 | 9.544 | 9.687 | 1,363,066 | +0.05(+0.52%) |
Aug 03, 2010 | 9.804 | 9.804 | 9.586 | 9.637 | 1,557,922 | -0.17(-1.71%) |
Aug 02, 2010 | 9.637 | 9.905 | 9.469 | 9.804 | 4,074,247 | +0.46(+4.93%) |
Jul 30, 2010 | 9.343 | 9.477 | 9.301 | 9.343 | 5,224,448 | -0.13(-1.33%) |
Jul 29, 2010 | 9.553 | 9.695 | 9.377 | 9.469 | 2,211,184 | +0.06(+0.62%) |
Jul 28, 2010 | 9.511 | 9.620 | 9.251 | 9.410 | 4,000,375 | -0.18(-1.84%) |
Jul 27, 2010 | 9.930 | 9.989 | 9.570 | 9.586 | 3,385,911 | -0.22(-2.22%) |
Jul 26, 2010 | 9.687 | 9.972 | 9.528 | 9.804 | 4,302,408 | +0.38(+4.00%) |
Jul 23, 2010 | 9.117 | 9.469 | 9.072 | 9.427 | 3,603,264 | +0.43(+4.75%) |
Jul 22, 2010 | 8.849 | 9.075 | 8.748 | 9.000 | 1,193 | +0.36(+4.17%) |
Jul 21, 2010 | 8.681 | 8.815 | 8.522 | 8.639 | 3,511,137 | +0.00(+0.00%) |
Jul 20, 2010 | 8.296 | 8.656 | 8.170 | 8.639 | 2,361,376 | +0.18(+2.08%) |
Jul 19, 2010 | 8.522 | 8.598 | 8.371 | 8.463 | 2,134,083 | -0.08(-0.88%) |
Jul 16, 2010 | 8.539 | 8.832 | 8.430 | 8.539 | 2,400,713 | -0.31(-3.50%) |
Jul 15, 2010 | 8.748 | 8.857 | 8.447 | 8.849 | 3,039,217 | +0.23(+2.72%) |
Jul 14, 2010 | 8.874 | 8.874 | 8.598 | 8.614 | 716 | -0.22(-2.47%) |
Jul 13, 2010 | 8.841 | 8.874 | 8.656 | 8.832 | 1,432 | +0.19(+2.23%) |
Jul 12, 2010 | 8.748 | 8.815 | 8.522 | 8.639 | 2,788,523 | -0.16(-1.81%) |
Jul 09, 2010 | 8.799 | 8.841 | 8.396 | 8.799 | 3,271,175 | +0.28(+3.24%) |
Jul 08, 2010 | 8.195 | 8.539 | 8.153 | 8.522 | 238 | +0.51(+6.38%) |
Jul 07, 2010 | 7.693 | 8.011 | 7.483 | 8.011 | 3,959,282 | +0.30(+3.91%) |
Jul 06, 2010 | 7.986 | 8.028 | 7.600 | 7.709 | 206 | -0.12(-1.50%) |
Jul 02, 2010 | 7.827 | 8.003 | 7.651 | 7.827 | 2,672,719 | -0.11(-1.37%) |