Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.472 | 9.627 | 9.458 | 9.468 | 25,582 | -0.03(-0.27%) |
Sep 29, 2010 | 9.525 | 9.543 | 9.422 | 9.494 | 3,458,752 | -0.05(-0.50%) |
Sep 28, 2010 | 9.519 | 9.549 | 9.392 | 9.543 | 7,636,432 | +0.07(+0.76%) |
Sep 27, 2010 | 9.452 | 9.525 | 9.380 | 9.470 | 6,972,835 | +0.04(+0.45%) |
Sep 24, 2010 | 9.284 | 9.476 | 9.284 | 9.428 | 7,623,519 | +0.25(+2.69%) |
Sep 23, 2010 | 9.181 | 9.320 | 9.181 | 9.181 | 574 | -0.10(-1.10%) |
Sep 22, 2010 | 9.241 | 9.374 | 9.241 | 9.284 | 6,452,786 | +0.03(+0.33%) |
Sep 21, 2010 | 9.278 | 9.370 | 9.229 | 9.254 | 10,037,107 | -0.01(-0.13%) |
Sep 20, 2010 | 9.127 | 9.272 | 9.067 | 9.266 | 6,808,670 | +0.21(+2.33%) |
Sep 17, 2010 | 9.055 | 9.109 | 8.982 | 9.055 | 8,484,720 | -0.05(-0.60%) |
Sep 15, 2010 | 9.175 | 9.199 | 9.076 | 9.109 | 6,845,771 | -0.08(-0.85%) |
Sep 14, 2010 | 9.199 | 9.260 | 9.115 | 9.187 | 7,659,182 | -0.01(-0.07%) |
Sep 13, 2010 | 9.235 | 9.241 | 9.127 | 9.193 | 5,659,078 | +0.04(+0.39%) |
Sep 10, 2010 | 9.217 | 9.247 | 9.103 | 9.157 | 8,381,742 | -0.01(-0.07%) |
Sep 09, 2010 | 9.169 | 9.229 | 9.133 | 9.163 | 3,199,048 | +0.09(+1.00%) |
Sep 08, 2010 | 9.235 | 9.241 | 9.049 | 9.073 | 6,426,294 | -0.13(-1.38%) |
Sep 07, 2010 | 9.193 | 9.254 | 9.115 | 9.199 | 743 | +0.01(+0.07%) |
Sep 03, 2010 | 9.103 | 9.193 | 9.079 | 9.193 | 4,277,833 | +0.12(+1.33%) |
Sep 02, 2010 | 9.127 | 9.127 | 8.988 | 9.073 | 5,535,520 | -0.04(-0.40%) |
Sep 01, 2010 | 8.994 | 9.145 | 8.946 | 9.109 | 6,929,654 | +0.22(+2.44%) |
Aug 31, 2010 | 8.874 | 8.976 | 8.759 | 8.892 | 109,861 | +0.05(+0.61%) |
Aug 30, 2010 | 8.952 | 9.013 | 8.838 | 8.838 | 5,802,786 | -0.17(-1.94%) |
Aug 27, 2010 | 9.013 | 9.019 | 8.759 | 9.013 | 6,446,520 | +0.20(+2.33%) |
Aug 26, 2010 | 8.934 | 8.940 | 8.778 | 8.808 | 4,578,272 | -0.09(-1.02%) |
Aug 25, 2010 | 8.796 | 8.919 | 8.790 | 8.898 | 69,397 | +0.07(+0.75%) |
Aug 24, 2010 | 8.693 | 8.910 | 8.675 | 8.832 | 931 | +0.07(+0.76%) |
Aug 23, 2010 | 8.814 | 8.880 | 8.747 | 8.766 | 12,042,120 | +0.00(+0.00%) |
Aug 20, 2010 | 8.651 | 8.784 | 8.639 | 8.766 | 3,942,560 | +0.04(+0.41%) |
Aug 19, 2010 | 8.838 | 8.838 | 8.654 | 8.729 | 931 | -0.14(-1.56%) |
Aug 18, 2010 | 8.898 | 8.928 | 8.723 | 8.868 | 6,432,622 | -0.04(-0.41%) |
Aug 17, 2010 | 8.796 | 8.977 | 8.763 | 8.904 | 5,661,818 | +0.17(+1.93%) |
Aug 16, 2010 | 8.693 | 8.790 | 8.609 | 8.735 | 4,290,623 | +0.00(+0.00%) |
Aug 13, 2010 | 8.735 | 8.838 | 8.699 | 8.735 | 5,454,125 | +0.01(+0.14%) |
Aug 12, 2010 | 8.669 | 8.784 | 8.549 | 8.723 | 5,326,964 | -0.04(-0.45%) |
Aug 11, 2010 | 8.852 | 8.852 | 8.733 | 8.763 | 5,772,138 | -0.19(-2.12%) |
Aug 10, 2010 | 8.840 | 8.965 | 8.721 | 8.953 | 6,807,365 | +0.06(+0.67%) |
Aug 09, 2010 | 8.852 | 8.917 | 8.816 | 8.893 | 5,750,014 | +0.07(+0.81%) |
Aug 06, 2010 | 8.822 | 8.822 | 8.626 | 8.822 | 5,400,269 | +0.02(+0.20%) |
Aug 05, 2010 | 8.739 | 8.804 | 8.679 | 8.804 | 4,760,018 | +0.05(+0.54%) |
Aug 04, 2010 | 8.620 | 8.768 | 8.513 | 8.757 | 8,371,772 | +0.16(+1.87%) |
Aug 03, 2010 | 8.620 | 8.691 | 8.566 | 8.596 | 5,151,996 | -0.04(-0.48%) |
Aug 02, 2010 | 8.537 | 8.673 | 8.537 | 8.638 | 4,450,130 | +0.18(+2.11%) |
Jul 30, 2010 | 8.459 | 8.519 | 8.394 | 8.459 | 5,365,288 | -0.06(-0.70%) |
Jul 29, 2010 | 8.691 | 8.703 | 8.447 | 8.519 | 5,558,453 | -0.12(-1.44%) |
Jul 28, 2010 | 8.644 | 8.667 | 8.590 | 8.644 | 3,596 | -0.04(-0.41%) |
Jul 27, 2010 | 8.679 | 8.685 | 8.525 | 8.679 | 708 | +0.12(+1.39%) |
Jul 26, 2010 | 8.477 | 8.560 | 8.471 | 8.560 | 4,500,547 | +0.09(+1.05%) |
Jul 23, 2010 | 8.418 | 8.489 | 8.355 | 8.471 | 3,834,940 | +0.04(+0.42%) |
Jul 22, 2010 | 8.323 | 8.477 | 8.281 | 8.436 | 3,756,342 | +0.17(+2.01%) |
Jul 21, 2010 | 8.430 | 8.459 | 8.216 | 8.269 | 4,059,574 | -0.15(-1.83%) |
Jul 20, 2010 | 8.424 | 8.436 | 8.245 | 8.424 | 4,126,964 | +0.07(+0.85%) |
Jul 19, 2010 | 8.329 | 8.382 | 8.251 | 8.352 | 5,850,070 | +0.07(+0.86%) |
Jul 16, 2010 | 8.281 | 8.477 | 8.263 | 8.281 | 5,004,326 | -0.22(-2.59%) |
Jul 15, 2010 | 8.441 | 8.519 | 8.364 | 8.501 | 4,937,451 | +0.07(+0.85%) |
Jul 14, 2010 | 8.430 | 8.483 | 8.311 | 8.430 | 7,449,957 | -0.01(-0.07%) |
Jul 13, 2010 | 8.436 | 8.513 | 8.382 | 8.436 | 6,126,318 | +0.07(+0.85%) |
Jul 12, 2010 | 8.311 | 8.370 | 8.269 | 8.364 | 4,004,472 | +0.01(+0.14%) |
Jul 09, 2010 | 8.352 | 8.364 | 8.245 | 8.352 | 3,945,300 | +0.05(+0.57%) |
Jul 08, 2010 | 8.168 | 8.305 | 8.120 | 8.305 | 9,676,688 | +0.15(+1.90%) |
Jul 07, 2010 | 7.877 | 8.150 | 7.877 | 8.150 | 7,248,425 | +0.28(+3.55%) |
Jul 06, 2010 | 7.847 | 7.942 | 7.776 | 7.871 | 605 | +0.12(+1.61%) |
Jul 02, 2010 | 7.746 | 7.805 | 7.704 | 7.746 | 5,611,666 | -0.02(-0.23%) |