Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.19 | 12.26 | 11.56 | 11.67 | 1,580,862 | -0.40(-3.31%) |
Sep 29, 2010 | 11.83 | 12.30 | 11.82 | 12.07 | 2,196,514 | +0.28(+2.37%) |
Sep 28, 2010 | 11.86 | 11.89 | 11.43 | 11.79 | 2,369,919 | +0.01(+0.08%) |
Sep 27, 2010 | 12.11 | 12.53 | 11.65 | 11.78 | 4,095,819 | -1.05(-8.18%) |
Sep 24, 2010 | 12.73 | 12.90 | 12.55 | 12.83 | 1,691,620 | +0.28(+2.23%) |
Sep 23, 2010 | 11.78 | 12.63 | 11.77 | 12.55 | 2,246,994 | +0.65(+5.46%) |
Sep 22, 2010 | 11.86 | 11.91 | 11.57 | 11.90 | 1,386,893 | +0.00(+0.00%) |
Sep 21, 2010 | 11.94 | 12.22 | 11.65 | 11.90 | 2,855,254 | -0.08(-0.67%) |
Sep 20, 2010 | 11.18 | 12.00 | 11.09 | 11.98 | 2,081,606 | +0.86(+7.73%) |
Sep 17, 2010 | 11.20 | 11.40 | 11.00 | 11.12 | 1,740,772 | +0.03(+0.27%) |
Sep 15, 2010 | 11.00 | 11.14 | 10.94 | 11.09 | 1,081,197 | +0.00(+0.00%) |
Sep 14, 2010 | 10.45 | 11.31 | 10.35 | 11.09 | 3,605,683 | +0.62(+5.92%) |
Sep 13, 2010 | 10.09 | 10.59 | 10.07 | 10.47 | 3,587,427 | +0.50(+5.02%) |
Sep 10, 2010 | 9.990 | 10.36 | 9.970 | 9.970 | 2,348,641 | -0.01(-0.10%) |
Sep 09, 2010 | 10.01 | 10.15 | 9.870 | 9.980 | 2,730,132 | +0.17(+1.73%) |
Sep 08, 2010 | 9.500 | 9.860 | 9.400 | 9.810 | 2,060,758 | +0.35(+3.70%) |
Sep 07, 2010 | 9.470 | 9.560 | 9.300 | 9.460 | 1,229,785 | -0.03(-0.32%) |
Sep 03, 2010 | 9.170 | 9.570 | 9.170 | 9.490 | 1,372,862 | +0.47(+5.21%) |
Sep 02, 2010 | 8.770 | 9.090 | 8.710 | 9.020 | 645,161 | +0.22(+2.53%) |
Sep 01, 2010 | 8.610 | 8.823 | 8.500 | 8.797 | 717,360 | +0.36(+4.24%) |
Aug 31, 2010 | 8.420 | 8.530 | 8.260 | 8.440 | 871,825 | +0.02(+0.24%) |
Aug 30, 2010 | 8.650 | 8.700 | 8.410 | 8.420 | 707,822 | -0.29(-3.33%) |
Aug 27, 2010 | 8.410 | 8.720 | 8.190 | 8.710 | 908,777 | +0.42(+5.07%) |
Aug 26, 2010 | 8.580 | 8.790 | 8.270 | 8.290 | 938,881 | -0.25(-2.93%) |
Aug 25, 2010 | 8.160 | 8.550 | 8.130 | 8.540 | 972,636 | +0.26(+3.14%) |
Aug 24, 2010 | 7.910 | 8.300 | 7.870 | 8.280 | 930,883 | +0.23(+2.86%) |
Aug 23, 2010 | 8.140 | 8.380 | 8.050 | 8.050 | 547,468 | -0.05(-0.62%) |
Aug 20, 2010 | 8.060 | 8.240 | 7.940 | 8.100 | 499,238 | +0.02(+0.25%) |
Aug 19, 2010 | 8.300 | 8.360 | 7.980 | 8.080 | 742,453 | -0.29(-3.46%) |
Aug 18, 2010 | 8.470 | 8.510 | 8.315 | 8.370 | 377,746 | -0.15(-1.76%) |
Aug 17, 2010 | 8.510 | 8.640 | 8.381 | 8.520 | 629,841 | +0.06(+0.71%) |
Aug 16, 2010 | 8.050 | 8.620 | 7.940 | 8.460 | 832,949 | +0.37(+4.57%) |
Aug 13, 2010 | 8.270 | 8.270 | 8.060 | 8.090 | 513,693 | -0.19(-2.29%) |
Aug 12, 2010 | 8.380 | 8.440 | 8.220 | 8.280 | 555,434 | -0.26(-3.04%) |
Aug 11, 2010 | 8.720 | 8.740 | 8.420 | 8.540 | 944,307 | -0.41(-4.58%) |
Aug 10, 2010 | 9.030 | 9.075 | 8.870 | 8.950 | 801,324 | -0.24(-2.61%) |
Aug 09, 2010 | 9.040 | 9.250 | 8.920 | 9.190 | 614,833 | +0.20(+2.22%) |
Aug 06, 2010 | 9.140 | 9.210 | 8.820 | 8.990 | 968,023 | -0.22(-2.39%) |
Aug 05, 2010 | 9.300 | 9.414 | 9.140 | 9.210 | 688,829 | -0.21(-2.23%) |
Aug 04, 2010 | 9.040 | 9.420 | 9.010 | 9.420 | 1,491,205 | +0.45(+5.02%) |
Aug 03, 2010 | 9.180 | 9.180 | 8.910 | 8.970 | 827,051 | -0.08(-0.88%) |
Aug 02, 2010 | 9.170 | 9.190 | 8.900 | 9.050 | 845,584 | +0.00(+0.00%) |
Jul 30, 2010 | 8.770 | 9.180 | 8.760 | 9.050 | 938,879 | +0.12(+1.34%) |
Jul 29, 2010 | 9.220 | 9.220 | 8.830 | 8.930 | 1,117,835 | -0.12(-1.33%) |
Jul 28, 2010 | 9.310 | 9.390 | 9.010 | 9.050 | 1,131,137 | -0.32(-3.42%) |
Jul 27, 2010 | 9.270 | 9.460 | 8.860 | 9.370 | 2,782,260 | -0.18(-1.88%) |
Jul 26, 2010 | 9.130 | 9.870 | 9.050 | 9.550 | 4,290,772 | +0.41(+4.49%) |
Jul 23, 2010 | 7.880 | 9.170 | 7.610 | 9.140 | 8,485,138 | +2.15(+30.76%) |
Jul 22, 2010 | 6.480 | 7.040 | 6.400 | 6.990 | 1,607,891 | +0.63(+9.91%) |
Jul 21, 2010 | 6.610 | 6.620 | 6.310 | 6.360 | 881,183 | -0.23(-3.49%) |
Jul 20, 2010 | 6.390 | 6.590 | 6.320 | 6.590 | 524,914 | +0.10(+1.54%) |
Jul 19, 2010 | 6.430 | 6.505 | 6.390 | 6.490 | 303,947 | +0.06(+0.93%) |
Jul 16, 2010 | 6.770 | 6.850 | 6.390 | 6.430 | 788,703 | -0.41(-5.99%) |
Jul 15, 2010 | 6.780 | 6.890 | 6.650 | 6.840 | 441,604 | +0.05(+0.74%) |
Jul 14, 2010 | 6.630 | 6.870 | 6.630 | 6.790 | 806,803 | +0.12(+1.80%) |
Jul 13, 2010 | 6.600 | 6.690 | 6.520 | 6.670 | 861,424 | +0.18(+2.77%) |
Jul 12, 2010 | 6.540 | 6.610 | 6.370 | 6.490 | 775,832 | -0.11(-1.67%) |
Jul 09, 2010 | 6.650 | 6.780 | 6.570 | 6.600 | 779,245 | -0.07(-1.05%) |
Jul 08, 2010 | 6.550 | 6.720 | 6.390 | 6.670 | 763,548 | +0.18(+2.77%) |
Jul 07, 2010 | 6.340 | 6.520 | 6.320 | 6.490 | 712,346 | +0.19(+3.02%) |
Jul 06, 2010 | 6.470 | 6.620 | 6.220 | 6.300 | 647,140 | -0.03(-0.47%) |
Jul 02, 2010 | 6.520 | 6.520 | 6.250 | 6.330 | 349,019 | -0.12(-1.86%) |