Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.47 | 10.93 | 10.25 | 10.77 | 542,930 | +0.31(+2.96%) |
Sep 29, 2010 | 10.25 | 10.89 | 10.04 | 10.46 | 1,954,737 | +0.11(+1.03%) |
Sep 28, 2010 | 9.956 | 10.55 | 9.956 | 10.35 | 1,524,974 | +0.73(+7.54%) |
Sep 27, 2010 | 9.753 | 9.761 | 9.469 | 9.629 | 169,556 | -0.11(-1.09%) |
Sep 24, 2010 | 9.868 | 9.868 | 9.558 | 9.735 | 258,100 | +0.04(+0.46%) |
Sep 23, 2010 | 9.593 | 9.983 | 9.558 | 9.691 | 479,727 | +0.34(+3.60%) |
Sep 22, 2010 | 9.505 | 9.691 | 9.270 | 9.354 | 267,949 | -0.17(-1.77%) |
Sep 21, 2010 | 9.523 | 9.885 | 9.151 | 9.523 | 405,479 | +0.05(+0.56%) |
Sep 20, 2010 | 9.230 | 9.487 | 9.151 | 9.469 | 229,446 | +0.27(+2.98%) |
Sep 17, 2010 | 9.133 | 9.266 | 8.753 | 9.195 | 292,608 | +0.05(+0.58%) |
Sep 15, 2010 | 9.115 | 9.292 | 8.912 | 9.142 | 171,551 | +0.02(+0.19%) |
Sep 14, 2010 | 9.151 | 9.416 | 8.961 | 9.124 | 248,923 | -0.10(-1.06%) |
Sep 13, 2010 | 9.045 | 9.514 | 8.974 | 9.222 | 449,652 | +0.37(+4.20%) |
Sep 10, 2010 | 8.443 | 8.868 | 8.407 | 8.850 | 279,885 | +0.45(+5.37%) |
Sep 09, 2010 | 8.186 | 8.540 | 8.115 | 8.399 | 171,328 | +0.31(+3.83%) |
Sep 08, 2010 | 8.053 | 8.177 | 8.018 | 8.089 | 143,571 | +0.09(+1.11%) |
Sep 07, 2010 | 8.301 | 8.310 | 7.974 | 8.000 | 156,795 | -0.31(-3.73%) |
Sep 03, 2010 | 8.443 | 8.452 | 8.160 | 8.310 | 169,673 | +0.01(+0.11%) |
Sep 02, 2010 | 8.160 | 8.381 | 7.956 | 8.301 | 330,498 | +0.15(+1.85%) |
Sep 01, 2010 | 8.390 | 8.443 | 8.080 | 8.151 | 293,382 | -0.08(-0.97%) |
Aug 31, 2010 | 7.938 | 8.284 | 7.744 | 8.230 | 374,748 | +0.12(+1.53%) |
Aug 30, 2010 | 8.390 | 8.514 | 8.098 | 8.107 | 280,465 | -0.36(-4.28%) |
Aug 27, 2010 | 8.319 | 8.593 | 7.921 | 8.469 | 406,494 | +0.34(+4.13%) |
Aug 26, 2010 | 8.275 | 8.354 | 8.098 | 8.133 | 423,518 | -0.12(-1.39%) |
Aug 25, 2010 | 7.708 | 8.301 | 7.629 | 8.248 | 374,835 | +0.50(+6.51%) |
Aug 24, 2010 | 7.930 | 8.009 | 7.699 | 7.744 | 311,278 | -0.30(-3.74%) |
Aug 23, 2010 | 7.699 | 8.292 | 7.593 | 8.045 | 343,854 | +0.45(+5.94%) |
Aug 20, 2010 | 7.496 | 7.664 | 7.434 | 7.593 | 211,187 | +0.03(+0.35%) |
Aug 19, 2010 | 7.876 | 7.930 | 7.549 | 7.567 | 329,764 | -0.35(-4.36%) |
Aug 18, 2010 | 8.107 | 8.186 | 7.788 | 7.912 | 245,255 | -0.17(-2.08%) |
Aug 17, 2010 | 7.744 | 8.142 | 7.744 | 8.080 | 452,504 | +0.50(+6.53%) |
Aug 16, 2010 | 7.292 | 7.805 | 7.186 | 7.584 | 300,502 | +0.27(+3.75%) |
Aug 13, 2010 | 7.443 | 7.726 | 7.310 | 7.310 | 242,933 | -0.13(-1.78%) |
Aug 12, 2010 | 7.611 | 7.726 | 7.354 | 7.443 | 225,636 | -0.32(-4.10%) |
Aug 11, 2010 | 7.965 | 8.089 | 7.744 | 7.761 | 389,406 | -0.42(-5.19%) |
Aug 10, 2010 | 8.115 | 8.363 | 8.011 | 8.186 | 276,897 | -0.11(-1.28%) |
Aug 09, 2010 | 8.284 | 8.363 | 8.205 | 8.292 | 223,937 | +0.06(+0.75%) |
Aug 06, 2010 | 8.053 | 8.275 | 7.903 | 8.230 | 318,071 | +0.03(+0.32%) |
Aug 05, 2010 | 8.266 | 8.328 | 8.115 | 8.204 | 365,109 | -0.12(-1.49%) |
Aug 04, 2010 | 7.992 | 8.337 | 7.921 | 8.328 | 326,582 | +0.45(+5.73%) |
Aug 03, 2010 | 7.992 | 8.115 | 7.859 | 7.876 | 206,493 | -0.17(-2.09%) |
Aug 02, 2010 | 8.381 | 8.407 | 7.832 | 8.045 | 414,362 | -0.15(-1.84%) |
Jul 30, 2010 | 8.186 | 8.452 | 8.124 | 8.195 | 403,494 | -0.19(-2.22%) |
Jul 29, 2010 | 8.894 | 9.230 | 8.098 | 8.381 | 448,340 | -0.47(-5.30%) |
Jul 28, 2010 | 9.080 | 9.186 | 8.726 | 8.850 | 166,552 | -0.24(-2.63%) |
Jul 27, 2010 | 9.585 | 9.602 | 8.983 | 9.089 | 225,362 | -0.36(-3.84%) |
Jul 26, 2010 | 9.239 | 9.469 | 9.115 | 9.452 | 260,271 | +0.41(+4.50%) |
Jul 23, 2010 | 8.717 | 9.115 | 8.717 | 9.045 | 319,388 | +0.33(+3.76%) |
Jul 22, 2010 | 8.505 | 8.815 | 8.434 | 8.717 | 286,869 | +0.36(+4.34%) |
Jul 21, 2010 | 8.204 | 8.558 | 8.107 | 8.354 | 304,263 | +0.20(+2.50%) |
Jul 20, 2010 | 7.912 | 8.169 | 7.549 | 8.151 | 412,053 | +0.11(+1.32%) |
Jul 19, 2010 | 8.620 | 8.779 | 7.930 | 8.045 | 541,687 | -0.46(-5.41%) |
Jul 16, 2010 | 8.761 | 8.823 | 8.452 | 8.505 | 226,275 | -0.32(-3.61%) |
Jul 15, 2010 | 9.080 | 9.089 | 8.611 | 8.823 | 293,788 | -0.20(-2.25%) |
Jul 14, 2010 | 9.248 | 9.257 | 8.832 | 9.027 | 184,996 | -0.18(-1.92%) |
Jul 13, 2010 | 9.381 | 9.584 | 9.089 | 9.204 | 295,253 | +0.05(+0.58%) |
Jul 12, 2010 | 9.461 | 9.540 | 9.063 | 9.151 | 193,411 | -0.31(-3.27%) |
Jul 09, 2010 | 9.708 | 9.708 | 9.337 | 9.461 | 259,976 | -0.22(-2.29%) |
Jul 08, 2010 | 9.434 | 9.779 | 9.195 | 9.682 | 369,528 | +0.36(+3.89%) |
Jul 07, 2010 | 8.868 | 9.372 | 8.841 | 9.319 | 425,729 | +0.47(+5.30%) |
Jul 06, 2010 | 8.921 | 9.390 | 8.744 | 8.850 | 364,275 | +0.09(+1.01%) |
Jul 02, 2010 | 9.133 | 9.133 | 8.673 | 8.761 | 438,285 | -0.24(-2.65%) |