Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.569 | 9.736 | 9.458 | 9.569 | 3,252 | -0.02(-0.21%) |
Sep 29, 2010 | 9.658 | 9.684 | 9.495 | 9.589 | 580 | -0.10(-1.07%) |
Sep 28, 2010 | 9.555 | 9.701 | 9.331 | 9.693 | 6,051,110 | +0.19(+1.99%) |
Sep 27, 2010 | 9.391 | 9.555 | 9.245 | 9.503 | 4,082,554 | +0.10(+1.10%) |
Sep 24, 2010 | 9.305 | 9.477 | 9.202 | 9.400 | 8,819,399 | +0.26(+2.82%) |
Sep 23, 2010 | 9.142 | 9.383 | 9.116 | 9.142 | 266 | -0.23(-2.48%) |
Sep 22, 2010 | 9.434 | 9.607 | 9.271 | 9.374 | 5,004,191 | -0.08(-0.82%) |
Sep 21, 2010 | 9.701 | 9.762 | 9.426 | 9.452 | 6,501,774 | -0.06(-0.63%) |
Sep 20, 2010 | 9.245 | 9.589 | 9.185 | 9.512 | 5,419,176 | +0.38(+4.15%) |
Sep 17, 2010 | 9.133 | 9.219 | 9.047 | 9.133 | 6,287,725 | -0.32(-3.37%) |
Sep 15, 2010 | 9.460 | 9.564 | 9.391 | 9.452 | 6,907,959 | -0.15(-1.52%) |
Sep 14, 2010 | 9.546 | 9.684 | 9.443 | 9.598 | 3,374,632 | -0.06(-0.62%) |
Sep 13, 2010 | 9.641 | 9.667 | 9.409 | 9.658 | 3,899,790 | +0.14(+1.45%) |
Sep 10, 2010 | 9.452 | 9.641 | 9.366 | 9.521 | 4,125,025 | +0.07(+0.73%) |
Sep 09, 2010 | 9.529 | 9.667 | 9.340 | 9.452 | 3,214,132 | +0.05(+0.55%) |
Sep 08, 2010 | 9.434 | 9.572 | 9.331 | 9.400 | 5,590,891 | -0.03(-0.27%) |
Sep 07, 2010 | 9.675 | 9.675 | 9.409 | 9.426 | 345 | -0.22(-2.32%) |
Sep 03, 2010 | 9.503 | 9.710 | 9.477 | 9.650 | 4,938,135 | +0.20(+2.09%) |
Sep 02, 2010 | 9.219 | 9.538 | 9.125 | 9.452 | 7,463,046 | +0.23(+2.52%) |
Sep 01, 2010 | 9.004 | 9.262 | 8.978 | 9.219 | 6,306,970 | +0.38(+4.28%) |
Aug 31, 2010 | 8.849 | 9.125 | 8.746 | 8.841 | 25,603 | +0.01(+0.10%) |
Aug 30, 2010 | 9.021 | 9.047 | 8.832 | 8.832 | 4,460,710 | -0.18(-2.01%) |
Aug 27, 2010 | 9.013 | 9.021 | 8.651 | 9.013 | 5,798,949 | +0.20(+2.25%) |
Aug 26, 2010 | 8.797 | 9.021 | 8.711 | 8.815 | 580 | -0.16(-1.82%) |
Aug 25, 2010 | 8.720 | 9.047 | 8.591 | 8.978 | 580 | +0.40(+4.61%) |
Aug 24, 2010 | 8.470 | 8.901 | 8.376 | 8.582 | 2,754 | -0.01(-0.10%) |
Aug 23, 2010 | 8.875 | 8.927 | 8.591 | 8.591 | 6,781,517 | -0.25(-2.82%) |
Aug 20, 2010 | 8.884 | 8.944 | 8.772 | 8.841 | 5,328,308 | -0.14(-1.53%) |
Aug 19, 2010 | 9.090 | 9.107 | 8.901 | 8.978 | 430 | -0.16(-1.79%) |
Aug 18, 2010 | 8.961 | 9.280 | 8.892 | 9.142 | 5,409,224 | +0.33(+3.71%) |
Aug 17, 2010 | 8.815 | 9.107 | 8.772 | 8.815 | 116 | +0.05(+0.59%) |
Aug 16, 2010 | 8.737 | 8.901 | 8.681 | 8.763 | 3,673,765 | -0.05(-0.59%) |
Aug 13, 2010 | 8.815 | 8.935 | 8.720 | 8.815 | 5,245,931 | +0.03(+0.29%) |
Aug 12, 2010 | 8.841 | 9.013 | 8.767 | 8.789 | 5,224,084 | -0.25(-2.78%) |
Aug 11, 2010 | 9.075 | 9.152 | 8.972 | 9.040 | 346 | -0.27(-2.95%) |
Aug 10, 2010 | 9.315 | 9.418 | 9.195 | 9.315 | 1,748 | -0.17(-1.81%) |
Aug 09, 2010 | 9.349 | 9.555 | 9.229 | 9.486 | 7,170,893 | +0.39(+4.34%) |
Aug 06, 2010 | 9.092 | 9.143 | 8.783 | 9.092 | 6,466,629 | +0.15(+1.73%) |
Aug 05, 2010 | 8.843 | 9.032 | 8.817 | 8.937 | 5,345,486 | -0.05(-0.57%) |
Aug 04, 2010 | 9.135 | 9.280 | 8.972 | 8.989 | 5,413,049 | -0.10(-1.13%) |
Aug 03, 2010 | 9.512 | 9.692 | 8.989 | 9.092 | 116 | -0.56(-5.78%) |
Aug 02, 2010 | 9.623 | 9.761 | 9.383 | 9.649 | 8,213,487 | +0.20(+2.09%) |
Jul 30, 2010 | 9.452 | 9.512 | 9.100 | 9.452 | 8,546,662 | +0.12(+1.29%) |
Jul 29, 2010 | 9.229 | 9.443 | 9.072 | 9.332 | 9,736,818 | +0.21(+2.26%) |
Jul 28, 2010 | 9.126 | 9.555 | 9.049 | 9.126 | 258 | -0.38(-3.97%) |
Jul 27, 2010 | 9.503 | 9.761 | 9.443 | 9.503 | 346 | -0.08(-0.81%) |
Jul 26, 2010 | 9.280 | 9.666 | 9.229 | 9.581 | 9,215,943 | +0.27(+2.95%) |
Jul 23, 2010 | 9.006 | 9.349 | 8.929 | 9.306 | 6,411,048 | +0.26(+2.84%) |
Jul 22, 2010 | 8.860 | 9.212 | 8.843 | 9.049 | 6,200,549 | +0.30(+3.43%) |
Jul 21, 2010 | 8.980 | 9.040 | 8.706 | 8.749 | 7,108,057 | -0.16(-1.83%) |
Jul 20, 2010 | 8.912 | 8.989 | 8.337 | 8.912 | 7,226,430 | +0.36(+4.21%) |
Jul 19, 2010 | 8.723 | 8.757 | 8.448 | 8.551 | 7,599,676 | -0.11(-1.29%) |
Jul 16, 2010 | 8.663 | 9.066 | 8.603 | 8.663 | 8,686,964 | -0.27(-3.07%) |
Jul 15, 2010 | 8.877 | 9.169 | 8.749 | 8.937 | 12,053,193 | +0.07(+0.77%) |
Jul 14, 2010 | 8.860 | 8.886 | 8.629 | 8.869 | 7,722,861 | -0.08(-0.86%) |
Jul 13, 2010 | 8.723 | 9.006 | 8.669 | 8.946 | 7,641,537 | +0.33(+3.78%) |
Jul 12, 2010 | 8.774 | 8.809 | 8.560 | 8.620 | 4,453,085 | -0.17(-1.95%) |
Jul 09, 2010 | 8.791 | 8.877 | 8.388 | 8.791 | 7,152,044 | +0.39(+4.59%) |
Jul 08, 2010 | 8.826 | 8.937 | 8.354 | 8.406 | 932 | -0.34(-3.92%) |
Jul 07, 2010 | 8.406 | 8.774 | 8.384 | 8.749 | 9,757,217 | +0.35(+4.19%) |
Jul 06, 2010 | 8.448 | 8.620 | 8.320 | 8.397 | 410 | +0.07(+0.82%) |
Jul 02, 2010 | 8.328 | 8.483 | 8.071 | 8.328 | 11,095,535 | -0.12(-1.42%) |