Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.532 | 9.620 | 9.433 | 9.562 | 942,901 | +0.12(+1.23%) |
Sep 29, 2010 | 9.606 | 9.644 | 9.385 | 9.446 | 608,458 | -0.18(-1.87%) |
Sep 28, 2010 | 9.484 | 9.715 | 9.480 | 9.627 | 1,710,232 | +0.18(+1.95%) |
Sep 27, 2010 | 9.314 | 9.603 | 9.283 | 9.443 | 1,443,954 | +0.15(+1.65%) |
Sep 24, 2010 | 9.191 | 9.324 | 9.140 | 9.290 | 1,324,396 | +0.21(+2.29%) |
Sep 23, 2010 | 9.232 | 9.256 | 9.031 | 9.082 | 2,483,124 | -0.21(-2.27%) |
Sep 22, 2010 | 9.562 | 9.647 | 9.225 | 9.293 | 2,180,863 | -0.28(-2.95%) |
Sep 21, 2010 | 9.872 | 9.886 | 9.480 | 9.576 | 1,858,917 | -0.32(-3.23%) |
Sep 20, 2010 | 9.862 | 9.964 | 9.790 | 9.896 | 777,442 | +0.05(+0.52%) |
Sep 17, 2010 | 9.845 | 10.03 | 9.834 | 9.845 | 1,105,448 | -0.18(-1.77%) |
Sep 15, 2010 | 9.848 | 10.17 | 9.821 | 10.02 | 540,913 | +0.13(+1.31%) |
Sep 14, 2010 | 9.783 | 10.08 | 9.729 | 9.892 | 960,994 | +0.13(+1.36%) |
Sep 13, 2010 | 9.807 | 9.845 | 9.671 | 9.760 | 721,119 | +0.05(+0.53%) |
Sep 10, 2010 | 9.668 | 9.834 | 9.657 | 9.709 | 496,446 | +0.05(+0.49%) |
Sep 09, 2010 | 9.841 | 9.853 | 9.623 | 9.661 | 825,084 | -0.05(-0.49%) |
Sep 08, 2010 | 9.719 | 9.787 | 9.678 | 9.709 | 672,434 | +0.06(+0.64%) |
Sep 07, 2010 | 9.783 | 9.804 | 9.640 | 9.647 | 466,236 | -0.17(-1.70%) |
Sep 03, 2010 | 9.899 | 10.08 | 9.661 | 9.814 | 734,467 | +0.14(+1.48%) |
Sep 02, 2010 | 9.423 | 9.705 | 9.416 | 9.671 | 687 | +0.30(+3.16%) |
Sep 01, 2010 | 9.480 | 9.579 | 9.174 | 9.375 | 2,100,860 | +0.03(+0.31%) |
Aug 31, 2010 | 9.344 | 9.521 | 9.293 | 9.346 | 10,869 | -0.06(-0.60%) |
Aug 30, 2010 | 9.552 | 9.756 | 9.385 | 9.402 | 626,751 | -0.22(-2.26%) |
Aug 27, 2010 | 9.620 | 9.630 | 9.351 | 9.620 | 756,265 | +0.19(+2.06%) |
Aug 26, 2010 | 9.457 | 9.553 | 9.372 | 9.426 | 1,055,283 | +0.02(+0.22%) |
Aug 25, 2010 | 9.249 | 9.453 | 9.079 | 9.406 | 825,742 | +0.05(+0.51%) |
Aug 24, 2010 | 9.484 | 9.501 | 9.235 | 9.358 | 1,076,425 | -0.28(-2.90%) |
Aug 23, 2010 | 9.817 | 9.838 | 9.634 | 9.637 | 609,451 | -0.15(-1.53%) |
Aug 20, 2010 | 9.743 | 9.794 | 9.620 | 9.787 | 633,225 | -0.02(-0.24%) |
Aug 19, 2010 | 10.10 | 10.10 | 9.756 | 9.811 | 910,085 | -0.31(-3.06%) |
Aug 18, 2010 | 10.17 | 10.20 | 10.09 | 10.12 | 603,858 | -0.04(-0.40%) |
Aug 17, 2010 | 10.21 | 10.31 | 10.11 | 10.16 | 929,787 | +0.12(+1.19%) |
Aug 16, 2010 | 9.984 | 10.16 | 9.872 | 10.04 | 809,066 | -0.03(-0.27%) |
Aug 13, 2010 | 10.07 | 10.16 | 9.882 | 10.07 | 2,004,083 | +0.15(+1.48%) |
Aug 12, 2010 | 9.787 | 9.974 | 9.596 | 9.923 | 3,678,476 | -0.35(-3.44%) |
Aug 11, 2010 | 10.60 | 10.69 | 10.17 | 10.28 | 1,574,382 | -0.62(-5.66%) |
Aug 10, 2010 | 10.64 | 10.93 | 10.55 | 10.89 | 1,747,305 | +0.21(+1.94%) |
Aug 09, 2010 | 10.58 | 10.75 | 10.52 | 10.69 | 696,017 | +0.11(+1.03%) |
Aug 06, 2010 | 10.58 | 10.58 | 10.35 | 10.58 | 630,578 | -0.04(-0.42%) |
Aug 05, 2010 | 10.60 | 10.72 | 10.53 | 10.62 | 523,537 | -0.00(-0.03%) |
Aug 04, 2010 | 10.66 | 10.70 | 10.55 | 10.62 | 1,231,775 | +0.05(+0.45%) |
Aug 03, 2010 | 10.73 | 10.80 | 10.54 | 10.58 | 813,002 | -0.06(-0.54%) |
Aug 02, 2010 | 10.68 | 10.72 | 10.56 | 10.63 | 717,183 | +0.14(+1.30%) |
Jul 30, 2010 | 10.50 | 10.54 | 10.01 | 10.50 | 828,019 | +0.29(+2.80%) |
Jul 29, 2010 | 10.21 | 10.33 | 10.02 | 10.21 | 446,084 | +0.06(+0.57%) |
Jul 28, 2010 | 10.15 | 10.28 | 10.11 | 10.15 | 533,161 | -0.04(-0.43%) |
Jul 27, 2010 | 10.55 | 10.55 | 10.14 | 10.20 | 678,714 | -0.23(-2.25%) |
Jul 26, 2010 | 10.32 | 10.47 | 10.26 | 10.43 | 964,046 | +0.17(+1.62%) |
Jul 23, 2010 | 10.07 | 10.32 | 9.991 | 10.27 | 839,840 | +0.23(+2.31%) |
Jul 22, 2010 | 9.940 | 10.15 | 9.933 | 10.04 | 1,417,086 | +0.23(+2.36%) |
Jul 21, 2010 | 10.04 | 10.10 | 9.732 | 9.804 | 1,088,898 | -0.17(-1.67%) |
Jul 20, 2010 | 9.603 | 10.00 | 9.566 | 9.971 | 948,362 | +0.25(+2.59%) |
Jul 19, 2010 | 9.657 | 9.773 | 9.576 | 9.719 | 551,312 | +0.03(+0.32%) |
Jul 16, 2010 | 9.688 | 10.08 | 9.617 | 9.688 | 1,368,037 | -0.40(-3.98%) |
Jul 15, 2010 | 10.08 | 10.12 | 9.882 | 10.09 | 938,283 | +0.02(+0.17%) |
Jul 14, 2010 | 10.04 | 10.17 | 9.940 | 10.07 | 1,074,169 | +0.04(+0.41%) |
Jul 13, 2010 | 10.03 | 10.10 | 9.957 | 10.03 | 789,624 | +0.17(+1.73%) |
Jul 12, 2010 | 9.858 | 9.974 | 9.760 | 9.862 | 1,147,254 | -0.02(-0.21%) |
Jul 09, 2010 | 9.882 | 9.947 | 9.685 | 9.882 | 999,929 | +0.21(+2.15%) |
Jul 08, 2010 | 9.685 | 9.685 | 9.497 | 9.674 | 818,557 | +0.16(+1.65%) |
Jul 07, 2010 | 9.293 | 9.569 | 9.293 | 9.518 | 1,684,698 | +0.24(+2.61%) |
Jul 06, 2010 | 9.634 | 9.664 | 9.137 | 9.276 | 2,582,572 | -0.23(-2.47%) |
Jul 02, 2010 | 9.511 | 9.749 | 9.423 | 9.511 | 1,819,879 | +0.01(+0.11%) |