Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.565 | 9.602 | 9.437 | 9.473 | 136,244 | -0.04(-0.45%) |
Sep 29, 2010 | 9.486 | 9.556 | 9.486 | 9.516 | 80,062 | -0.05(-0.57%) |
Sep 28, 2010 | 9.455 | 9.602 | 9.406 | 9.571 | 169,163 | +0.03(+0.32%) |
Sep 27, 2010 | 9.528 | 9.583 | 9.468 | 9.541 | 276,953 | -0.04(-0.45%) |
Sep 24, 2010 | 9.504 | 9.583 | 9.498 | 9.583 | 377,123 | +0.14(+1.49%) |
Sep 23, 2010 | 9.419 | 9.528 | 9.400 | 9.443 | 319,068 | -0.05(-0.58%) |
Sep 22, 2010 | 9.541 | 9.580 | 9.474 | 9.498 | 85,245 | -0.18(-1.83%) |
Sep 21, 2010 | 9.730 | 9.739 | 9.620 | 9.675 | 103,220 | -0.07(-0.69%) |
Sep 20, 2010 | 9.650 | 9.760 | 9.632 | 9.742 | 270,895 | +0.12(+1.27%) |
Sep 17, 2010 | 9.620 | 9.718 | 9.589 | 9.620 | 565,191 | +0.03(+0.32%) |
Sep 15, 2010 | 9.455 | 9.620 | 9.425 | 9.589 | 518,934 | +0.20(+2.14%) |
Sep 14, 2010 | 9.278 | 9.430 | 9.260 | 9.388 | 127,939 | -0.09(-0.90%) |
Sep 13, 2010 | 9.425 | 9.473 | 9.412 | 9.473 | 164,627 | +0.13(+1.37%) |
Sep 10, 2010 | 9.394 | 9.400 | 9.336 | 9.345 | 117,315 | -0.13(-1.35%) |
Sep 09, 2010 | 9.443 | 9.509 | 9.437 | 9.473 | 160,337 | +0.10(+1.04%) |
Sep 08, 2010 | 9.351 | 9.461 | 9.351 | 9.376 | 222,134 | +0.21(+2.33%) |
Sep 07, 2010 | 9.242 | 9.242 | 9.150 | 9.162 | 239,404 | -0.39(-4.09%) |
Sep 03, 2010 | 9.547 | 9.571 | 9.437 | 9.553 | 149,204 | +0.20(+2.09%) |
Sep 02, 2010 | 9.345 | 9.388 | 9.321 | 9.358 | 141,442 | -0.02(-0.20%) |
Sep 01, 2010 | 9.333 | 9.437 | 9.290 | 9.376 | 349,333 | +0.33(+3.64%) |
Aug 31, 2010 | 9.046 | 9.150 | 9.022 | 9.046 | 327 | +0.07(+0.75%) |
Aug 30, 2010 | 9.114 | 9.132 | 8.979 | 8.979 | 164,281 | -0.16(-1.74%) |
Aug 27, 2010 | 9.138 | 9.168 | 8.979 | 9.138 | 217,065 | +0.24(+2.74%) |
Aug 26, 2010 | 8.931 | 9.004 | 8.882 | 8.894 | 494,422 | +0.05(+0.55%) |
Aug 25, 2010 | 8.827 | 8.876 | 8.766 | 8.845 | 146,024 | +0.04(+0.42%) |
Aug 24, 2010 | 8.802 | 8.880 | 8.760 | 8.809 | 491 | -0.06(-0.69%) |
Aug 23, 2010 | 8.888 | 8.961 | 8.857 | 8.870 | 190,774 | -0.16(-1.82%) |
Aug 20, 2010 | 8.973 | 9.059 | 8.949 | 9.034 | 148,209 | +0.01(+0.07%) |
Aug 19, 2010 | 9.242 | 9.255 | 9.004 | 9.028 | 1,598,132 | -0.26(-2.76%) |
Aug 18, 2010 | 9.370 | 9.394 | 9.260 | 9.284 | 239,488 | -0.00(-0.04%) |
Aug 17, 2010 | 9.301 | 9.373 | 9.228 | 9.289 | 698,500 | +0.05(+0.52%) |
Aug 16, 2010 | 9.156 | 9.270 | 9.126 | 9.240 | 1,635,387 | -0.02(-0.26%) |
Aug 13, 2010 | 9.264 | 9.289 | 9.192 | 9.264 | 3,252,653 | +0.05(+0.52%) |
Aug 12, 2010 | 9.240 | 9.283 | 9.180 | 9.216 | 3,099,541 | -0.11(-1.16%) |
Aug 11, 2010 | 9.397 | 9.397 | 9.304 | 9.325 | 142,827 | -0.28(-2.88%) |
Aug 10, 2010 | 9.487 | 9.652 | 9.445 | 9.602 | 199,740 | -0.10(-0.99%) |
Aug 09, 2010 | 9.746 | 9.776 | 9.661 | 9.698 | 140,704 | -0.04(-0.43%) |
Aug 06, 2010 | 9.740 | 9.782 | 9.620 | 9.740 | 91,725 | -0.05(-0.55%) |
Aug 05, 2010 | 9.782 | 9.818 | 9.722 | 9.794 | 73,769 | -0.01(-0.12%) |
Aug 04, 2010 | 9.758 | 9.842 | 9.734 | 9.806 | 117,419 | +0.15(+1.56%) |
Aug 03, 2010 | 9.614 | 9.674 | 9.573 | 9.656 | 121,906 | -0.10(-1.05%) |
Aug 02, 2010 | 9.584 | 9.770 | 9.567 | 9.758 | 198,225 | +0.33(+3.45%) |
Jul 30, 2010 | 9.433 | 9.469 | 9.301 | 9.433 | 648,227 | -0.11(-1.20%) |
Jul 29, 2010 | 9.668 | 9.686 | 9.469 | 9.547 | 214,086 | +0.16(+1.73%) |
Jul 28, 2010 | 9.463 | 9.487 | 9.385 | 9.385 | 228,203 | -0.26(-2.68%) |
Jul 27, 2010 | 9.716 | 9.728 | 9.571 | 9.644 | 181,682 | -0.04(-0.44%) |
Jul 26, 2010 | 9.499 | 9.704 | 9.469 | 9.686 | 463,452 | +0.61(+6.70%) |
Jul 23, 2010 | 8.873 | 9.090 | 8.855 | 9.078 | 196,715 | +0.20(+2.31%) |
Jul 22, 2010 | 8.747 | 8.891 | 8.741 | 8.873 | 150,707 | +0.36(+4.17%) |
Jul 21, 2010 | 8.620 | 8.632 | 8.494 | 8.518 | 121,239 | -0.13(-1.53%) |
Jul 20, 2010 | 8.434 | 8.650 | 8.410 | 8.650 | 525,675 | +0.10(+1.13%) |
Jul 19, 2010 | 8.542 | 8.578 | 8.458 | 8.554 | 88,424 | +0.02(+0.21%) |
Jul 16, 2010 | 8.536 | 8.675 | 8.516 | 8.536 | 301,078 | -0.27(-3.08%) |
Jul 15, 2010 | 8.723 | 8.843 | 8.644 | 8.807 | 115,198 | +0.11(+1.32%) |
Jul 14, 2010 | 8.626 | 8.723 | 8.598 | 8.693 | 96,828 | +0.04(+0.42%) |
Jul 13, 2010 | 8.584 | 8.669 | 8.548 | 8.656 | 104,764 | +0.28(+3.38%) |
Jul 12, 2010 | 8.313 | 8.542 | 8.313 | 8.374 | 83,017 | +0.05(+0.58%) |
Jul 09, 2010 | 8.325 | 8.349 | 8.289 | 8.325 | 114,543 | -0.04(-0.50%) |
Jul 08, 2010 | 8.253 | 8.386 | 8.241 | 8.368 | 143,624 | +0.19(+2.36%) |
Jul 07, 2010 | 8.030 | 8.199 | 8.030 | 8.175 | 102,538 | +0.10(+1.19%) |
Jul 06, 2010 | 8.211 | 8.211 | 8.012 | 8.079 | 117,175 | +0.13(+1.59%) |
Jul 02, 2010 | 7.952 | 7.994 | 7.904 | 7.952 | 102,651 | -0.02(-0.30%) |