Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.790 | 9.070 | 8.740 | 8.830 | 111,037 | +0.08(+0.91%) |
Sep 29, 2010 | 8.620 | 8.780 | 8.620 | 8.750 | 13,468 | +0.05(+0.57%) |
Sep 28, 2010 | 8.700 | 8.800 | 8.700 | 8.700 | 19,028 | -0.05(-0.57%) |
Sep 27, 2010 | 8.750 | 8.800 | 8.750 | 8.750 | 30,800 | -0.04(-0.46%) |
Sep 24, 2010 | 8.700 | 8.800 | 8.670 | 8.790 | 56,138 | +0.09(+1.03%) |
Sep 23, 2010 | 8.750 | 8.790 | 8.700 | 8.700 | 34,222 | +0.00(+0.00%) |
Sep 22, 2010 | 8.650 | 8.700 | 8.650 | 8.700 | 5,305 | +0.10(+1.16%) |
Sep 21, 2010 | 8.510 | 8.600 | 8.500 | 8.600 | 4,624 | -0.15(-1.71%) |
Sep 20, 2010 | 8.750 | 8.750 | 8.720 | 8.750 | 29,667 | +0.03(+0.34%) |
Sep 17, 2010 | 9.070 | 9.080 | 8.720 | 8.720 | 90,112 | -0.13(-1.47%) |
Sep 15, 2010 | 8.820 | 8.850 | 8.750 | 8.850 | 25,140 | +0.03(+0.34%) |
Sep 14, 2010 | 8.720 | 8.820 | 8.650 | 8.820 | 31,284 | +0.12(+1.38%) |
Sep 13, 2010 | 8.640 | 8.740 | 8.600 | 8.700 | 6,975 | +0.10(+1.16%) |
Sep 10, 2010 | 8.660 | 8.660 | 8.580 | 8.600 | 13,305 | +0.05(+0.58%) |
Sep 09, 2010 | 8.600 | 8.600 | 8.500 | 8.550 | 18,324 | -0.11(-1.27%) |
Sep 08, 2010 | 8.650 | 8.660 | 8.540 | 8.660 | 16,517 | +0.00(+0.00%) |
Sep 07, 2010 | 8.690 | 8.690 | 8.660 | 8.660 | 9,051 | -0.04(-0.46%) |
Sep 03, 2010 | 8.840 | 8.840 | 8.650 | 8.700 | 36,565 | +0.01(+0.12%) |
Sep 02, 2010 | 8.650 | 8.690 | 8.550 | 8.690 | 47,536 | +0.00(+0.00%) |
Sep 01, 2010 | 8.640 | 8.800 | 8.530 | 8.690 | 33,825 | +0.01(+0.12%) |
Aug 31, 2010 | 8.750 | 8.750 | 8.610 | 8.680 | 12,809 | -0.07(-0.80%) |
Aug 30, 2010 | 8.640 | 8.840 | 8.620 | 8.750 | 11,177 | +0.01(+0.11%) |
Aug 27, 2010 | 8.690 | 8.750 | 8.630 | 8.740 | 27,318 | +0.09(+1.04%) |
Aug 26, 2010 | 8.760 | 8.890 | 8.640 | 8.650 | 101,923 | -0.11(-1.26%) |
Aug 25, 2010 | 8.710 | 8.770 | 8.650 | 8.760 | 28,878 | +0.05(+0.57%) |
Aug 24, 2010 | 8.850 | 8.850 | 8.710 | 8.710 | 6,174 | -0.15(-1.69%) |
Aug 23, 2010 | 8.950 | 8.970 | 8.850 | 8.860 | 18,548 | -0.12(-1.34%) |
Aug 20, 2010 | 8.940 | 8.990 | 8.930 | 8.980 | 6,096 | -0.07(-0.77%) |
Aug 19, 2010 | 9.150 | 9.150 | 8.990 | 9.050 | 5,934 | +0.06(+0.67%) |
Aug 18, 2010 | 9.000 | 9.150 | 8.990 | 8.990 | 52,217 | -0.24(-2.60%) |
Aug 17, 2010 | 8.510 | 9.240 | 8.510 | 9.230 | 145,355 | +0.33(+3.71%) |
Aug 16, 2010 | 8.690 | 8.900 | 8.690 | 8.900 | 74,709 | +0.23(+2.65%) |
Aug 13, 2010 | 8.400 | 8.690 | 8.400 | 8.670 | 7,552 | +0.07(+0.81%) |
Aug 12, 2010 | 8.250 | 8.600 | 8.240 | 8.600 | 15,470 | +0.17(+2.02%) |
Aug 11, 2010 | 8.430 | 8.430 | 8.430 | 0 | +0.00(+0.00%) | |
Aug 10, 2010 | 8.140 | 8.430 | 8.100 | 8.430 | 6,472 | -0.12(-1.40%) |
Aug 09, 2010 | 8.500 | 8.600 | 8.500 | 8.550 | 3,129 | +0.07(+0.83%) |
Aug 06, 2010 | 8.500 | 8.500 | 8.480 | 8.480 | 1,601 | -0.18(-2.08%) |
Aug 05, 2010 | 8.700 | 8.700 | 8.650 | 8.660 | 2,900 | +0.03(+0.35%) |
Aug 04, 2010 | 8.690 | 8.690 | 8.570 | 8.630 | 23,777 | -0.04(-0.46%) |
Aug 03, 2010 | 8.550 | 8.670 | 8.550 | 8.670 | 41,432 | +0.17(+2.00%) |
Jul 30, 2010 | 8.500 | 8.670 | 8.500 | 8.500 | 18,967 | +0.00(+0.00%) |
Jul 29, 2010 | 8.440 | 8.500 | 8.390 | 8.500 | 2,148 | +0.17(+2.04%) |
Jul 28, 2010 | 8.500 | 8.510 | 8.200 | 8.330 | 9,477 | -0.17(-2.00%) |
Jul 27, 2010 | 8.230 | 8.540 | 8.230 | 8.500 | 12,113 | +0.26(+3.16%) |
Jul 26, 2010 | 7.760 | 8.250 | 7.760 | 8.240 | 29,272 | -0.01(-0.12%) |
Jul 23, 2010 | 8.080 | 8.250 | 8.040 | 8.250 | 26,013 | +0.04(+0.49%) |
Jul 22, 2010 | 8.230 | 8.250 | 8.210 | 8.210 | 5,217 | -0.03(-0.36%) |
Jul 21, 2010 | 8.010 | 8.240 | 8.010 | 8.240 | 3,561 | +0.10(+1.23%) |
Jul 20, 2010 | 7.750 | 8.140 | 7.750 | 8.140 | 12,763 | +0.13(+1.62%) |
Jul 19, 2010 | 8.180 | 8.210 | 8.000 | 8.010 | 165,813 | -0.24(-2.91%) |
Jul 16, 2010 | 8.010 | 8.250 | 8.010 | 8.250 | 8,077 | +0.02(+0.24%) |
Jul 15, 2010 | 8.210 | 8.250 | 8.010 | 8.230 | 20,891 | +0.02(+0.24%) |
Jul 14, 2010 | 8.200 | 8.210 | 8.050 | 8.210 | 7,202 | +0.00(+0.00%) |
Jul 13, 2010 | 8.160 | 8.210 | 8.050 | 8.210 | 12,189 | -0.03(-0.36%) |
Jul 12, 2010 | 8.040 | 8.240 | 8.030 | 8.240 | 802 | +0.00(+0.00%) |
Jul 09, 2010 | 8.000 | 8.250 | 7.980 | 8.240 | 5,875 | +0.24(+3.00%) |
Jul 08, 2010 | 8.000 | 8.000 | 7.850 | 8.000 | 29,878 | +0.00(+0.00%) |
Jul 07, 2010 | 7.950 | 8.000 | 7.950 | 8.000 | 13,770 | +0.10(+1.27%) |
Jul 06, 2010 | 7.770 | 8.250 | 7.760 | 7.900 | 65,404 | -0.34(-4.13%) |