Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.475 | 9.630 | 9.461 | 9.471 | 25,575 | -0.03(-0.27%) |
Sep 29, 2010 | 9.527 | 9.545 | 9.425 | 9.497 | 3,457,763 | -0.05(-0.51%) |
Sep 28, 2010 | 9.521 | 9.551 | 9.395 | 9.545 | 7,634,247 | +0.07(+0.76%) |
Sep 27, 2010 | 9.455 | 9.527 | 9.383 | 9.473 | 6,970,840 | +0.04(+0.45%) |
Sep 24, 2010 | 9.286 | 9.479 | 9.286 | 9.431 | 7,621,338 | +0.25(+2.69%) |
Sep 23, 2010 | 9.184 | 9.322 | 9.184 | 9.184 | 574 | -0.10(-1.10%) |
Sep 22, 2010 | 9.244 | 9.377 | 9.244 | 9.286 | 6,450,940 | +0.03(+0.33%) |
Sep 21, 2010 | 9.280 | 9.372 | 9.232 | 9.256 | 10,034,235 | -0.01(-0.13%) |
Sep 20, 2010 | 9.130 | 9.274 | 9.069 | 9.268 | 6,806,722 | +0.21(+2.33%) |
Sep 17, 2010 | 9.057 | 9.112 | 8.985 | 9.057 | 8,482,292 | -0.05(-0.60%) |
Sep 15, 2010 | 9.178 | 9.202 | 9.078 | 9.112 | 6,843,812 | -0.08(-0.85%) |
Sep 14, 2010 | 9.202 | 9.262 | 9.118 | 9.190 | 7,656,991 | -0.01(-0.07%) |
Sep 13, 2010 | 9.238 | 9.244 | 9.130 | 9.196 | 5,657,458 | +0.04(+0.39%) |
Sep 10, 2010 | 9.220 | 9.250 | 9.105 | 9.160 | 8,379,344 | -0.01(-0.07%) |
Sep 09, 2010 | 9.172 | 9.232 | 9.136 | 9.166 | 3,198,132 | +0.09(+1.00%) |
Sep 08, 2010 | 9.238 | 9.244 | 9.051 | 9.075 | 6,424,455 | -0.13(-1.38%) |
Sep 07, 2010 | 9.196 | 9.256 | 9.118 | 9.202 | 743 | +0.01(+0.07%) |
Sep 03, 2010 | 9.105 | 9.196 | 9.081 | 9.196 | 4,276,609 | +0.12(+1.33%) |
Sep 02, 2010 | 9.130 | 9.130 | 8.991 | 9.075 | 5,533,936 | -0.04(-0.40%) |
Sep 01, 2010 | 8.997 | 9.148 | 8.949 | 9.112 | 6,927,671 | +0.22(+2.44%) |
Aug 31, 2010 | 8.877 | 8.979 | 8.762 | 8.895 | 109,829 | +0.05(+0.61%) |
Aug 30, 2010 | 8.955 | 9.015 | 8.840 | 8.840 | 5,801,126 | -0.17(-1.94%) |
Aug 27, 2010 | 9.015 | 9.021 | 8.762 | 9.015 | 6,444,676 | +0.20(+2.33%) |
Aug 26, 2010 | 8.937 | 8.943 | 8.780 | 8.810 | 4,576,962 | -0.09(-1.02%) |
Aug 25, 2010 | 8.798 | 8.922 | 8.792 | 8.901 | 69,377 | +0.07(+0.75%) |
Aug 24, 2010 | 8.696 | 8.913 | 8.678 | 8.834 | 930 | +0.07(+0.76%) |
Aug 23, 2010 | 8.816 | 8.883 | 8.750 | 8.768 | 12,038,674 | +0.00(+0.00%) |
Aug 20, 2010 | 8.654 | 8.786 | 8.641 | 8.768 | 3,941,432 | +0.04(+0.41%) |
Aug 19, 2010 | 8.840 | 8.840 | 8.657 | 8.732 | 930 | -0.14(-1.56%) |
Aug 18, 2010 | 8.901 | 8.931 | 8.726 | 8.870 | 6,430,781 | -0.04(-0.41%) |
Aug 17, 2010 | 8.798 | 8.979 | 8.765 | 8.907 | 5,660,198 | +0.17(+1.93%) |
Aug 16, 2010 | 8.696 | 8.792 | 8.611 | 8.738 | 4,289,395 | +0.00(+0.00%) |
Aug 13, 2010 | 8.738 | 8.840 | 8.702 | 8.738 | 5,452,564 | +0.01(+0.14%) |
Aug 12, 2010 | 8.672 | 8.786 | 8.551 | 8.726 | 5,325,440 | -0.04(-0.45%) |
Aug 11, 2010 | 8.854 | 8.854 | 8.735 | 8.765 | 5,770,486 | -0.19(-2.12%) |
Aug 10, 2010 | 8.842 | 8.967 | 8.723 | 8.955 | 6,805,417 | +0.06(+0.67%) |
Aug 09, 2010 | 8.854 | 8.920 | 8.819 | 8.896 | 5,748,369 | +0.07(+0.81%) |
Aug 06, 2010 | 8.824 | 8.824 | 8.628 | 8.824 | 5,398,723 | +0.02(+0.20%) |
Aug 05, 2010 | 8.741 | 8.807 | 8.682 | 8.807 | 4,758,656 | +0.05(+0.54%) |
Aug 04, 2010 | 8.622 | 8.771 | 8.515 | 8.759 | 8,369,376 | +0.16(+1.87%) |
Aug 03, 2010 | 8.622 | 8.694 | 8.569 | 8.599 | 5,150,522 | -0.04(-0.48%) |
Aug 02, 2010 | 8.539 | 8.676 | 8.539 | 8.640 | 4,448,856 | +0.18(+2.11%) |
Jul 30, 2010 | 8.462 | 8.521 | 8.396 | 8.462 | 5,363,753 | -0.06(-0.70%) |
Jul 29, 2010 | 8.694 | 8.706 | 8.450 | 8.521 | 5,556,862 | -0.12(-1.44%) |
Jul 28, 2010 | 8.646 | 8.670 | 8.593 | 8.646 | 3,595 | -0.04(-0.41%) |
Jul 27, 2010 | 8.682 | 8.688 | 8.527 | 8.682 | 707 | +0.12(+1.39%) |
Jul 26, 2010 | 8.480 | 8.563 | 8.474 | 8.563 | 4,499,259 | +0.09(+1.05%) |
Jul 23, 2010 | 8.420 | 8.491 | 8.358 | 8.474 | 3,833,842 | +0.04(+0.42%) |
Jul 22, 2010 | 8.325 | 8.480 | 8.283 | 8.438 | 3,755,267 | +0.17(+2.01%) |
Jul 21, 2010 | 8.432 | 8.462 | 8.218 | 8.271 | 4,058,413 | -0.15(-1.83%) |
Jul 20, 2010 | 8.426 | 8.438 | 8.248 | 8.426 | 4,125,783 | +0.07(+0.85%) |
Jul 19, 2010 | 8.331 | 8.384 | 8.254 | 8.355 | 5,848,396 | +0.07(+0.86%) |
Jul 16, 2010 | 8.283 | 8.480 | 8.266 | 8.283 | 5,002,894 | -0.22(-2.59%) |
Jul 15, 2010 | 8.444 | 8.521 | 8.367 | 8.503 | 4,936,038 | +0.07(+0.85%) |
Jul 14, 2010 | 8.432 | 8.486 | 8.313 | 8.432 | 7,447,825 | -0.01(-0.07%) |
Jul 13, 2010 | 8.438 | 8.515 | 8.384 | 8.438 | 6,124,565 | +0.07(+0.85%) |
Jul 12, 2010 | 8.313 | 8.373 | 8.271 | 8.367 | 4,003,326 | +0.01(+0.14%) |
Jul 09, 2010 | 8.355 | 8.367 | 8.248 | 8.355 | 3,944,171 | +0.05(+0.57%) |
Jul 08, 2010 | 8.170 | 8.307 | 8.123 | 8.307 | 9,673,919 | +0.15(+1.90%) |
Jul 07, 2010 | 7.879 | 8.153 | 7.879 | 8.153 | 7,246,351 | +0.28(+3.55%) |
Jul 06, 2010 | 7.849 | 7.944 | 7.778 | 7.873 | 605 | +0.12(+1.61%) |
Jul 02, 2010 | 7.748 | 7.808 | 7.707 | 7.748 | 5,610,061 | -0.02(-0.23%) |