Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.855 | 9.869 | 9.735 | 9.827 | 1,130 | +0.01(+0.14%) |
Sep 29, 2010 | 9.742 | 9.827 | 9.679 | 9.813 | 215,308 | +0.06(+0.65%) |
Sep 28, 2010 | 9.771 | 9.778 | 9.636 | 9.749 | 318 | +0.04(+0.44%) |
Sep 27, 2010 | 9.813 | 9.834 | 9.686 | 9.707 | 222,628 | -0.06(-0.58%) |
Sep 24, 2010 | 9.806 | 9.876 | 9.679 | 9.763 | 394,693 | +0.04(+0.44%) |
Sep 23, 2010 | 9.721 | 9.862 | 9.594 | 9.721 | 37,079 | +0.06(+0.58%) |
Sep 22, 2010 | 9.771 | 9.855 | 9.658 | 9.665 | 322,870 | -0.08(-0.87%) |
Sep 21, 2010 | 9.912 | 9.919 | 9.749 | 9.749 | 327,109 | -0.14(-1.43%) |
Sep 20, 2010 | 9.884 | 10.01 | 9.806 | 9.891 | 388,604 | +0.05(+0.50%) |
Sep 17, 2010 | 9.841 | 9.848 | 9.679 | 9.841 | 424,475 | +0.10(+1.01%) |
Sep 15, 2010 | 9.636 | 9.799 | 9.608 | 9.742 | 288,462 | +0.06(+0.58%) |
Sep 14, 2010 | 9.827 | 9.848 | 9.665 | 9.686 | 574,610 | -0.20(-2.07%) |
Sep 13, 2010 | 10.23 | 10.24 | 9.742 | 9.891 | 632,272 | -0.13(-1.34%) |
Sep 10, 2010 | 9.949 | 10.04 | 9.935 | 10.02 | 658,747 | +0.10(+0.97%) |
Sep 09, 2010 | 9.908 | 9.948 | 9.873 | 9.928 | 254,763 | +0.09(+0.91%) |
Sep 08, 2010 | 9.873 | 9.970 | 9.777 | 9.839 | 483,864 | +0.03(+0.28%) |
Sep 07, 2010 | 9.839 | 9.942 | 9.756 | 9.811 | 1,102 | +0.01(+0.14%) |
Sep 03, 2010 | 9.784 | 9.839 | 9.701 | 9.797 | 421,387 | +0.08(+0.78%) |
Sep 02, 2010 | 9.811 | 9.846 | 9.632 | 9.722 | 549 | -0.10(-1.05%) |
Sep 01, 2010 | 9.742 | 9.873 | 9.742 | 9.825 | 364,988 | +0.14(+1.49%) |
Aug 31, 2010 | 9.687 | 9.742 | 9.536 | 9.680 | 4,357 | +0.09(+0.93%) |
Aug 30, 2010 | 9.770 | 9.777 | 9.570 | 9.591 | 322,108 | -0.19(-1.90%) |
Aug 27, 2010 | 9.777 | 9.797 | 9.446 | 9.777 | 333,612 | +0.25(+2.68%) |
Aug 26, 2010 | 9.584 | 9.618 | 9.495 | 9.522 | 309,124 | +0.00(+0.00%) |
Aug 25, 2010 | 9.357 | 9.550 | 9.295 | 9.522 | 765 | +0.17(+1.77%) |
Aug 24, 2010 | 9.501 | 9.536 | 9.357 | 9.357 | 3,108 | -0.18(-1.88%) |
Aug 23, 2010 | 9.715 | 9.866 | 9.515 | 9.536 | 351,717 | -0.14(-1.42%) |
Aug 20, 2010 | 9.701 | 9.742 | 9.536 | 9.674 | 351,791 | +0.05(+0.50%) |
Aug 19, 2010 | 9.825 | 9.825 | 9.605 | 9.625 | 2,670 | -0.21(-2.17%) |
Aug 18, 2010 | 9.687 | 9.935 | 9.625 | 9.839 | 12,034 | +0.17(+1.78%) |
Aug 17, 2010 | 9.756 | 9.756 | 9.605 | 9.667 | 2,026 | +0.02(+0.21%) |
Aug 16, 2010 | 9.674 | 9.729 | 9.605 | 9.646 | 526,859 | -0.08(-0.85%) |
Aug 13, 2010 | 9.729 | 9.928 | 9.708 | 9.729 | 363,379 | -0.19(-1.88%) |
Aug 12, 2010 | 9.928 | 10.04 | 9.859 | 9.915 | 411,313 | -0.16(-1.57%) |
Aug 11, 2010 | 9.915 | 10.11 | 9.915 | 10.07 | 631,435 | -0.01(-0.07%) |
Aug 10, 2010 | 10.31 | 10.31 | 9.983 | 10.08 | 587,095 | -0.27(-2.59%) |
Aug 09, 2010 | 10.67 | 10.68 | 10.33 | 10.35 | 477,550 | -0.24(-2.28%) |
Aug 06, 2010 | 10.59 | 10.78 | 10.43 | 10.59 | 850,235 | -0.21(-1.98%) |
Aug 05, 2010 | 10.84 | 11.09 | 10.41 | 10.80 | 1,116,655 | -0.59(-5.20%) |
Aug 04, 2010 | 11.28 | 11.42 | 11.23 | 11.39 | 228,412 | +0.13(+1.16%) |
Aug 03, 2010 | 11.11 | 11.30 | 11.03 | 11.26 | 178,430 | +0.08(+0.74%) |
Aug 02, 2010 | 11.22 | 11.22 | 11.02 | 11.18 | 244,808 | +0.14(+1.25%) |
Jul 30, 2010 | 11.04 | 11.27 | 10.97 | 11.04 | 266,389 | -0.11(-0.99%) |
Jul 29, 2010 | 11.21 | 11.27 | 10.98 | 11.15 | 163,034 | +0.03(+0.31%) |
Jul 28, 2010 | 11.12 | 11.26 | 11.06 | 11.12 | 1,240 | +0.06(+0.56%) |
Jul 27, 2010 | 11.29 | 11.29 | 11.05 | 11.06 | 259,441 | -0.21(-1.83%) |
Jul 26, 2010 | 11.22 | 11.31 | 11.17 | 11.26 | 188,161 | +0.05(+0.43%) |
Jul 23, 2010 | 11.02 | 11.24 | 10.89 | 11.22 | 285,769 | +0.20(+1.81%) |
Jul 22, 2010 | 11.00 | 11.04 | 10.91 | 11.02 | 580 | +0.15(+1.39%) |
Jul 21, 2010 | 11.10 | 11.15 | 10.84 | 10.86 | 191,380 | -0.21(-1.87%) |
Jul 20, 2010 | 10.88 | 11.09 | 10.86 | 11.07 | 147,215 | +0.12(+1.07%) |
Jul 19, 2010 | 10.82 | 10.99 | 10.80 | 10.95 | 143,077 | +0.13(+1.21%) |
Jul 16, 2010 | 10.82 | 11.07 | 10.81 | 10.82 | 223,131 | -0.25(-2.24%) |
Jul 15, 2010 | 11.25 | 11.26 | 10.97 | 11.07 | 153,467 | -0.14(-1.23%) |
Jul 14, 2010 | 11.26 | 11.37 | 11.15 | 11.21 | 129,395 | -0.10(-0.85%) |
Jul 13, 2010 | 11.31 | 11.33 | 11.01 | 11.31 | 3,032 | +0.39(+3.53%) |
Jul 12, 2010 | 11.02 | 11.11 | 10.88 | 10.92 | 262,413 | -0.12(-1.12%) |
Jul 09, 2010 | 11.04 | 11.14 | 10.98 | 11.04 | 174,234 | +0.02(+0.19%) |
Jul 08, 2010 | 11.02 | 11.29 | 10.91 | 11.02 | 246,298 | -0.06(-0.56%) |
Jul 07, 2010 | 10.75 | 11.09 | 10.71 | 11.09 | 312,658 | +0.40(+3.74%) |
Jul 06, 2010 | 10.69 | 10.86 | 10.57 | 10.69 | 1,551 | +0.14(+1.31%) |
Jul 02, 2010 | 10.55 | 10.80 | 10.53 | 10.55 | 174,452 | -0.10(-0.91%) |