Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.047 | 9.187 | 8.745 | 8.745 | 1,611,117 | -0.19(-2.14%) |
Sep 29, 2010 | 9.047 | 9.121 | 8.871 | 8.937 | 1,013,411 | -0.19(-2.10%) |
Sep 28, 2010 | 8.973 | 9.201 | 8.768 | 9.128 | 1,531,062 | +0.15(+1.72%) |
Sep 27, 2010 | 8.900 | 9.043 | 8.775 | 8.973 | 835,816 | +0.04(+0.41%) |
Sep 24, 2010 | 8.584 | 8.937 | 8.503 | 8.937 | 776,118 | +0.49(+5.84%) |
Sep 23, 2010 | 8.679 | 8.863 | 8.414 | 8.444 | 915,413 | -0.32(-3.69%) |
Sep 22, 2010 | 9.135 | 9.172 | 8.745 | 8.768 | 828,942 | -0.40(-4.33%) |
Sep 21, 2010 | 9.054 | 9.334 | 8.937 | 9.165 | 1,778,580 | +0.12(+1.30%) |
Sep 20, 2010 | 8.745 | 9.121 | 8.576 | 9.047 | 1,750,229 | +0.34(+3.89%) |
Sep 17, 2010 | 8.481 | 8.775 | 8.385 | 8.709 | 1,382,402 | +0.18(+2.16%) |
Sep 15, 2010 | 8.304 | 8.665 | 8.172 | 8.525 | 857,107 | +0.18(+2.11%) |
Sep 14, 2010 | 8.370 | 8.437 | 8.231 | 8.348 | 678,421 | -0.03(-0.35%) |
Sep 13, 2010 | 8.091 | 8.400 | 8.032 | 8.378 | 898,639 | +0.38(+4.69%) |
Sep 10, 2010 | 7.819 | 8.032 | 7.789 | 8.003 | 933,064 | +0.19(+2.45%) |
Sep 09, 2010 | 7.524 | 7.863 | 7.458 | 7.811 | 792,393 | +0.41(+5.57%) |
Sep 08, 2010 | 7.282 | 7.524 | 7.179 | 7.399 | 373,942 | +0.15(+2.03%) |
Sep 07, 2010 | 7.451 | 7.451 | 7.216 | 7.252 | 577,726 | -0.24(-3.14%) |
Sep 03, 2010 | 7.429 | 7.561 | 7.385 | 7.488 | 492,562 | +0.18(+2.52%) |
Sep 02, 2010 | 7.282 | 7.392 | 7.164 | 7.304 | 458,755 | +0.00(+0.00%) |
Sep 01, 2010 | 7.120 | 7.326 | 7.098 | 7.304 | 777,578 | +0.26(+3.76%) |
Aug 31, 2010 | 6.899 | 7.098 | 6.855 | 7.039 | 643,638 | +0.13(+1.92%) |
Aug 30, 2010 | 7.304 | 7.377 | 6.899 | 6.907 | 801,110 | -0.46(-6.29%) |
Aug 27, 2010 | 7.179 | 7.370 | 7.017 | 7.370 | 963,957 | +0.26(+3.72%) |
Aug 26, 2010 | 7.311 | 7.436 | 7.061 | 7.105 | 575,804 | -0.14(-1.98%) |
Aug 25, 2010 | 7.142 | 7.311 | 7.017 | 7.249 | 576,366 | +0.04(+0.56%) |
Aug 24, 2010 | 7.201 | 7.363 | 7.010 | 7.208 | 991,746 | -0.01(-0.10%) |
Aug 23, 2010 | 7.554 | 7.745 | 7.216 | 7.216 | 976,368 | -0.26(-3.44%) |
Aug 20, 2010 | 7.466 | 7.532 | 7.208 | 7.473 | 902,996 | -0.05(-0.68%) |
Aug 19, 2010 | 7.715 | 7.796 | 7.370 | 7.524 | 966,260 | -0.23(-2.94%) |
Aug 18, 2010 | 7.796 | 7.892 | 7.693 | 7.752 | 452,173 | -0.08(-1.03%) |
Aug 17, 2010 | 7.884 | 7.958 | 7.708 | 7.833 | 441,974 | +0.07(+0.85%) |
Aug 16, 2010 | 7.649 | 7.862 | 7.605 | 7.767 | 487,312 | +0.08(+1.05%) |
Aug 13, 2010 | 7.914 | 7.965 | 7.671 | 7.686 | 710,602 | -0.28(-3.51%) |
Aug 12, 2010 | 7.980 | 8.120 | 7.877 | 7.965 | 865,287 | -0.15(-1.90%) |
Aug 11, 2010 | 8.472 | 8.516 | 8.085 | 8.120 | 976,459 | -0.52(-6.04%) |
Aug 10, 2010 | 8.678 | 8.803 | 8.538 | 8.641 | 709,378 | -0.18(-2.00%) |
Aug 09, 2010 | 8.788 | 8.832 | 8.592 | 8.818 | 428,433 | +0.12(+1.35%) |
Aug 06, 2010 | 8.560 | 8.722 | 8.494 | 8.700 | 540,348 | +0.01(+0.08%) |
Aug 05, 2010 | 8.847 | 8.950 | 8.634 | 8.693 | 778,840 | -0.24(-2.63%) |
Aug 04, 2010 | 8.832 | 9.067 | 8.788 | 8.928 | 604,785 | +0.12(+1.33%) |
Aug 03, 2010 | 8.913 | 9.001 | 8.759 | 8.810 | 836,735 | -0.16(-1.80%) |
Aug 02, 2010 | 8.803 | 8.979 | 8.671 | 8.972 | 814,859 | +0.33(+3.83%) |
Jul 30, 2010 | 8.318 | 8.700 | 8.296 | 8.641 | 765,852 | +0.13(+1.55%) |
Jul 29, 2010 | 8.729 | 8.751 | 8.340 | 8.509 | 810,599 | -0.07(-0.77%) |
Jul 28, 2010 | 9.038 | 9.244 | 8.502 | 8.575 | 2,255,574 | -0.45(-4.97%) |
Jul 27, 2010 | 8.781 | 9.111 | 8.700 | 9.023 | 1,846,608 | +0.35(+3.98%) |
Jul 26, 2010 | 8.289 | 8.722 | 8.149 | 8.678 | 670,875 | +0.35(+4.24%) |
Jul 23, 2010 | 8.186 | 8.362 | 8.031 | 8.325 | 1,167,639 | +0.07(+0.89%) |
Jul 22, 2010 | 7.782 | 8.281 | 7.782 | 8.252 | 837,186 | +0.64(+8.40%) |
Jul 21, 2010 | 8.149 | 8.230 | 7.605 | 7.612 | 669,275 | -0.44(-5.47%) |
Jul 20, 2010 | 7.833 | 8.068 | 7.723 | 8.053 | 559,389 | +0.07(+0.92%) |
Jul 19, 2010 | 8.112 | 8.208 | 7.804 | 7.980 | 559,065 | -0.14(-1.72%) |
Jul 16, 2010 | 8.391 | 8.524 | 8.017 | 8.120 | 1,354,619 | -0.36(-4.25%) |
Jul 15, 2010 | 8.509 | 8.553 | 8.215 | 8.480 | 588,040 | -0.04(-0.52%) |
Jul 14, 2010 | 8.707 | 8.707 | 8.421 | 8.524 | 491,370 | -0.24(-2.68%) |
Jul 13, 2010 | 8.391 | 8.810 | 8.340 | 8.759 | 1,254,850 | +0.48(+5.86%) |
Jul 12, 2010 | 8.340 | 8.384 | 8.150 | 8.274 | 450,775 | -0.10(-1.23%) |
Jul 09, 2010 | 7.796 | 8.494 | 7.767 | 8.377 | 1,440,680 | +0.59(+7.55%) |
Jul 08, 2010 | 7.811 | 7.833 | 7.642 | 7.789 | 679,276 | +0.08(+1.05%) |
Jul 07, 2010 | 7.194 | 7.715 | 7.157 | 7.708 | 909,748 | +0.53(+7.37%) |
Jul 06, 2010 | 7.399 | 7.642 | 7.120 | 7.179 | 971,451 | -0.10(-1.31%) |
Jul 02, 2010 | 7.620 | 7.664 | 7.212 | 7.274 | 624,426 | -0.28(-3.70%) |