Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.030 | 9.050 | 8.620 | 8.650 | 469 | -0.29(-3.24%) |
Sep 29, 2010 | 9.020 | 9.280 | 8.900 | 8.940 | 130,846 | -0.11(-1.22%) |
Sep 28, 2010 | 8.530 | 9.080 | 8.470 | 9.050 | 9,132 | +0.57(+6.72%) |
Sep 27, 2010 | 8.550 | 8.550 | 8.400 | 8.480 | 69,422 | +0.00(+0.00%) |
Sep 24, 2010 | 8.500 | 8.670 | 8.400 | 8.480 | 150,397 | +0.14(+1.68%) |
Sep 23, 2010 | 8.250 | 8.620 | 8.200 | 8.340 | 547 | +0.12(+1.46%) |
Sep 22, 2010 | 8.430 | 8.475 | 8.200 | 8.220 | 130,001 | -0.20(-2.38%) |
Sep 21, 2010 | 8.790 | 8.850 | 8.410 | 8.420 | 226,698 | -0.33(-3.77%) |
Sep 20, 2010 | 8.520 | 8.750 | 8.500 | 8.750 | 145,948 | +0.38(+4.54%) |
Sep 17, 2010 | 8.370 | 8.800 | 8.290 | 8.370 | 229,276 | -0.32(-3.68%) |
Sep 15, 2010 | 8.540 | 8.763 | 8.500 | 8.690 | 207,419 | +0.14(+1.64%) |
Sep 14, 2010 | 8.520 | 8.750 | 8.400 | 8.550 | 102,383 | +0.02(+0.23%) |
Sep 13, 2010 | 8.400 | 8.809 | 8.400 | 8.530 | 170,390 | +0.17(+2.03%) |
Sep 10, 2010 | 8.300 | 8.400 | 8.241 | 8.360 | 86,652 | +0.14(+1.70%) |
Sep 09, 2010 | 8.400 | 8.400 | 8.200 | 8.220 | 46,667 | -0.03(-0.36%) |
Sep 08, 2010 | 8.170 | 8.390 | 8.150 | 8.250 | 77,863 | +0.13(+1.60%) |
Sep 07, 2010 | 8.130 | 8.390 | 8.110 | 8.120 | 447 | -0.01(-0.12%) |
Sep 03, 2010 | 8.250 | 8.340 | 7.950 | 8.130 | 116,594 | -0.02(-0.25%) |
Sep 02, 2010 | 8.280 | 8.280 | 7.980 | 8.150 | 222 | +0.05(+0.62%) |
Sep 01, 2010 | 8.020 | 8.250 | 7.870 | 8.100 | 105,742 | +0.29(+3.71%) |
Aug 31, 2010 | 7.810 | 8.000 | 7.760 | 7.810 | 100 | -0.15(-1.88%) |
Aug 30, 2010 | 8.260 | 8.300 | 7.750 | 7.960 | 285,193 | -0.04(-0.50%) |
Aug 27, 2010 | 8.000 | 8.000 | 7.430 | 8.000 | 133,977 | +0.59(+7.96%) |
Aug 26, 2010 | 7.470 | 7.620 | 7.210 | 7.410 | 313 | +0.05(+0.68%) |
Aug 25, 2010 | 7.350 | 7.400 | 7.150 | 7.360 | 310 | -0.03(-0.41%) |
Aug 24, 2010 | 7.530 | 7.580 | 7.170 | 7.390 | 1,259 | -0.39(-5.01%) |
Aug 23, 2010 | 8.180 | 8.180 | 7.760 | 7.780 | 101,363 | -0.27(-3.35%) |
Aug 20, 2010 | 8.020 | 8.190 | 8.020 | 8.050 | 52,242 | -0.04(-0.49%) |
Aug 19, 2010 | 8.730 | 8.730 | 8.030 | 8.090 | 468 | -0.71(-8.07%) |
Aug 18, 2010 | 8.680 | 8.820 | 8.460 | 8.800 | 4,868 | +0.14(+1.62%) |
Aug 17, 2010 | 8.380 | 8.680 | 8.330 | 8.660 | 747 | +0.30(+3.59%) |
Aug 16, 2010 | 8.350 | 8.360 | 8.220 | 8.360 | 86,183 | +0.03(+0.36%) |
Aug 13, 2010 | 8.330 | 8.570 | 8.290 | 8.330 | 118,306 | +0.04(+0.48%) |
Aug 12, 2010 | 7.900 | 8.400 | 7.800 | 8.290 | 187 | +0.52(+6.69%) |
Aug 11, 2010 | 8.430 | 8.430 | 7.770 | 7.770 | 1,356 | -1.03(-11.70%) |
Aug 10, 2010 | 9.470 | 9.660 | 8.610 | 8.800 | 579 | -0.67(-7.07%) |
Aug 09, 2010 | 8.580 | 9.480 | 8.570 | 9.470 | 1,013,925 | +1.39(+17.20%) |
Aug 06, 2010 | 8.080 | 8.330 | 8.000 | 8.080 | 63,160 | -0.24(-2.88%) |
Aug 05, 2010 | 8.260 | 8.490 | 8.170 | 8.320 | 153,167 | +0.06(+0.73%) |
Aug 04, 2010 | 8.260 | 8.260 | 8.210 | 8.260 | 51,593 | +0.09(+1.10%) |
Aug 03, 2010 | 8.270 | 8.285 | 7.970 | 8.170 | 65,069 | -0.08(-0.97%) |
Aug 02, 2010 | 7.850 | 8.300 | 7.840 | 8.250 | 129,664 | +0.53(+6.87%) |
Jul 30, 2010 | 7.720 | 7.948 | 7.400 | 7.720 | 30,529 | -0.03(-0.39%) |
Jul 29, 2010 | 7.990 | 7.990 | 7.420 | 7.750 | 43,653 | -0.12(-1.52%) |
Jul 28, 2010 | 7.870 | 8.090 | 7.790 | 7.870 | 503 | -0.17(-2.11%) |
Jul 27, 2010 | 8.040 | 8.100 | 7.810 | 8.040 | 57,277 | +0.09(+1.13%) |
Jul 26, 2010 | 8.070 | 8.070 | 7.800 | 7.950 | 81,255 | -0.09(-1.12%) |
Jul 23, 2010 | 7.820 | 8.050 | 7.760 | 8.040 | 51,623 | +0.22(+2.81%) |
Jul 22, 2010 | 7.600 | 7.880 | 7.530 | 7.820 | 61,902 | +0.32(+4.27%) |
Jul 21, 2010 | 7.680 | 7.890 | 7.500 | 7.500 | 23,380 | -0.22(-2.85%) |
Jul 20, 2010 | 7.580 | 7.720 | 7.490 | 7.720 | 26,436 | +0.07(+0.92%) |
Jul 19, 2010 | 7.210 | 7.680 | 7.210 | 7.650 | 74,079 | +0.33(+4.51%) |
Jul 16, 2010 | 7.320 | 7.890 | 7.260 | 7.320 | 117,850 | -0.58(-7.34%) |
Jul 15, 2010 | 7.870 | 7.920 | 7.500 | 7.900 | 72,602 | +0.07(+0.89%) |
Jul 14, 2010 | 8.100 | 8.149 | 7.800 | 7.830 | 111,701 | -0.20(-2.49%) |
Jul 13, 2010 | 8.030 | 8.130 | 7.800 | 8.030 | 1,229 | +0.02(+0.25%) |
Jul 12, 2010 | 8.150 | 8.150 | 7.770 | 8.010 | 78,441 | -0.05(-0.62%) |
Jul 09, 2010 | 8.060 | 8.250 | 8.010 | 8.060 | 62,355 | +0.06(+0.75%) |
Jul 08, 2010 | 8.000 | 8.030 | 7.620 | 8.000 | 373 | +0.41(+5.40%) |
Jul 07, 2010 | 7.590 | 7.620 | 6.910 | 7.590 | 145,416 | +0.50(+7.05%) |
Jul 06, 2010 | 7.090 | 7.650 | 7.090 | 7.090 | 628 | -0.41(-5.47%) |
Jul 02, 2010 | 7.500 | 7.530 | 7.200 | 7.500 | 61,371 | +0.23(+3.16%) |