Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.107 | 9.309 | 9.060 | 9.107 | 32,922 | +0.05(+0.58%) |
Sep 29, 2010 | 9.060 | 9.106 | 8.933 | 9.055 | 163,078 | -0.07(-0.78%) |
Sep 28, 2010 | 9.040 | 9.147 | 8.800 | 9.126 | 475 | +0.13(+1.47%) |
Sep 27, 2010 | 9.264 | 9.264 | 8.968 | 8.994 | 179,726 | -0.26(-2.86%) |
Sep 24, 2010 | 9.096 | 9.264 | 8.933 | 9.259 | 152,791 | +0.35(+3.88%) |
Sep 23, 2010 | 9.065 | 9.152 | 8.841 | 8.912 | 1,966 | -0.27(-2.99%) |
Sep 22, 2010 | 9.360 | 9.550 | 9.080 | 9.187 | 227,981 | -0.20(-2.12%) |
Sep 21, 2010 | 9.442 | 9.656 | 9.325 | 9.386 | 236,627 | -0.09(-0.91%) |
Sep 20, 2010 | 8.515 | 9.508 | 8.485 | 9.472 | 386,798 | +0.97(+11.44%) |
Sep 17, 2010 | 8.500 | 8.541 | 8.251 | 8.500 | 279,066 | -0.15(-1.71%) |
Sep 15, 2010 | 8.459 | 8.663 | 8.403 | 8.648 | 117,132 | +0.16(+1.92%) |
Sep 14, 2010 | 8.414 | 8.556 | 8.266 | 8.485 | 181,542 | +0.06(+0.73%) |
Sep 13, 2010 | 8.200 | 8.515 | 8.075 | 8.424 | 194,371 | +0.33(+4.09%) |
Sep 10, 2010 | 8.103 | 8.256 | 7.996 | 8.093 | 129,407 | -0.01(-0.13%) |
Sep 09, 2010 | 8.174 | 8.195 | 7.981 | 8.103 | 154,478 | +0.07(+0.82%) |
Sep 08, 2010 | 8.006 | 8.149 | 7.976 | 8.037 | 66,608 | +0.07(+0.83%) |
Sep 07, 2010 | 8.159 | 8.159 | 7.940 | 7.971 | 1,603 | -0.20(-2.43%) |
Sep 03, 2010 | 8.144 | 8.210 | 8.052 | 8.169 | 121,387 | +0.16(+2.03%) |
Sep 02, 2010 | 8.200 | 8.215 | 7.945 | 8.006 | 797 | -0.15(-1.87%) |
Sep 01, 2010 | 7.976 | 8.291 | 7.976 | 8.159 | 335,077 | +0.30(+3.75%) |
Aug 31, 2010 | 7.849 | 7.955 | 7.640 | 7.864 | 1,178 | +0.13(+1.71%) |
Aug 30, 2010 | 7.874 | 7.874 | 7.711 | 7.732 | 377,935 | -0.16(-2.00%) |
Aug 27, 2010 | 7.889 | 7.905 | 7.650 | 7.889 | 244,877 | +0.17(+2.18%) |
Aug 26, 2010 | 7.884 | 8.017 | 7.706 | 7.721 | 1,121 | -0.10(-1.24%) |
Aug 25, 2010 | 7.645 | 7.859 | 7.599 | 7.818 | 1,112 | +0.12(+1.52%) |
Aug 24, 2010 | 7.660 | 7.859 | 7.609 | 7.701 | 4,516 | -0.12(-1.50%) |
Aug 23, 2010 | 7.935 | 8.042 | 7.726 | 7.818 | 278,202 | -0.07(-0.90%) |
Aug 20, 2010 | 7.940 | 8.022 | 7.782 | 7.889 | 308,132 | -0.08(-1.02%) |
Aug 19, 2010 | 8.129 | 8.200 | 7.889 | 7.971 | 1,679 | -0.18(-2.25%) |
Aug 18, 2010 | 8.098 | 8.358 | 8.067 | 8.154 | 17,501 | +0.02(+0.19%) |
Aug 17, 2010 | 7.961 | 8.210 | 7.930 | 8.139 | 2,679 | +0.30(+3.83%) |
Aug 16, 2010 | 7.757 | 7.996 | 7.660 | 7.838 | 160,170 | +0.04(+0.52%) |
Aug 13, 2010 | 7.798 | 7.955 | 7.757 | 7.798 | 198,471 | -0.08(-0.97%) |
Aug 12, 2010 | 7.854 | 7.971 | 7.726 | 7.874 | 669 | -0.09(-1.09%) |
Aug 11, 2010 | 8.225 | 8.230 | 7.920 | 7.961 | 4,864 | -0.45(-5.38%) |
Aug 10, 2010 | 8.709 | 8.709 | 8.337 | 8.414 | 2,074 | -0.45(-5.05%) |
Aug 09, 2010 | 8.709 | 8.887 | 8.582 | 8.861 | 123,377 | +0.21(+2.47%) |
Aug 06, 2010 | 8.648 | 8.663 | 8.246 | 8.648 | 194,841 | +0.15(+1.80%) |
Aug 05, 2010 | 8.531 | 8.668 | 8.454 | 8.495 | 94,640 | -0.13(-1.53%) |
Aug 04, 2010 | 8.464 | 8.668 | 8.388 | 8.627 | 179,992 | +0.20(+2.42%) |
Aug 03, 2010 | 8.607 | 8.709 | 8.378 | 8.424 | 187,617 | -0.19(-2.24%) |
Aug 02, 2010 | 8.709 | 8.938 | 8.510 | 8.617 | 205,855 | +0.01(+0.06%) |
Jul 30, 2010 | 8.612 | 8.877 | 8.459 | 8.612 | 168,571 | -0.17(-1.91%) |
Jul 29, 2010 | 8.948 | 8.948 | 8.561 | 8.780 | 207,216 | +0.00(+0.00%) |
Jul 28, 2010 | 8.780 | 8.953 | 8.653 | 8.780 | 1,803 | -0.18(-1.99%) |
Jul 27, 2010 | 9.065 | 9.223 | 8.816 | 8.958 | 204,326 | -0.01(-0.11%) |
Jul 26, 2010 | 8.714 | 8.979 | 8.510 | 8.968 | 389,167 | +0.32(+3.71%) |
Jul 23, 2010 | 8.256 | 8.688 | 8.062 | 8.648 | 366,284 | +0.32(+3.79%) |
Jul 22, 2010 | 8.373 | 8.373 | 8.230 | 8.332 | 456,738 | +0.15(+1.80%) |
Jul 21, 2010 | 8.424 | 8.495 | 8.134 | 8.185 | 247,408 | -0.13(-1.59%) |
Jul 20, 2010 | 8.129 | 8.327 | 8.027 | 8.317 | 217,454 | +0.06(+0.68%) |
Jul 19, 2010 | 8.164 | 8.266 | 7.950 | 8.261 | 177,329 | +0.16(+1.95%) |
Jul 16, 2010 | 8.103 | 8.475 | 8.072 | 8.103 | 297,829 | -0.36(-4.27%) |
Jul 15, 2010 | 8.602 | 8.663 | 8.353 | 8.464 | 380,888 | -0.15(-1.71%) |
Jul 14, 2010 | 8.510 | 8.648 | 8.388 | 8.612 | 309,796 | +0.01(+0.12%) |
Jul 13, 2010 | 8.602 | 8.658 | 8.134 | 8.602 | 4,406 | +0.47(+5.82%) |
Jul 12, 2010 | 7.920 | 8.139 | 7.818 | 8.129 | 259,127 | +0.19(+2.44%) |
Jul 09, 2010 | 7.935 | 7.945 | 7.609 | 7.935 | 190,186 | +0.13(+1.63%) |
Jul 08, 2010 | 7.808 | 7.910 | 7.589 | 7.808 | 407,004 | +0.10(+1.35%) |
Jul 07, 2010 | 7.477 | 7.724 | 7.336 | 7.704 | 305,514 | +0.29(+3.87%) |
Jul 06, 2010 | 7.416 | 7.845 | 7.366 | 7.416 | 2,276 | -0.18(-2.39%) |
Jul 02, 2010 | 7.598 | 7.890 | 7.497 | 7.598 | 235,252 | -0.18(-2.33%) |