Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.590 | 9.756 | 9.478 | 9.590 | 3,245 | -0.02(-0.21%) |
Sep 29, 2010 | 9.679 | 9.705 | 9.515 | 9.610 | 579 | -0.10(-1.07%) |
Sep 28, 2010 | 9.575 | 9.722 | 9.351 | 9.713 | 6,038,365 | +0.19(+1.99%) |
Sep 27, 2010 | 9.411 | 9.575 | 9.265 | 9.523 | 4,073,955 | +0.10(+1.10%) |
Sep 24, 2010 | 9.325 | 9.498 | 9.221 | 9.420 | 8,800,824 | +0.26(+2.82%) |
Sep 23, 2010 | 9.161 | 9.403 | 9.135 | 9.161 | 265 | -0.23(-2.48%) |
Sep 22, 2010 | 9.454 | 9.627 | 9.290 | 9.394 | 4,993,651 | -0.08(-0.82%) |
Sep 21, 2010 | 9.722 | 9.782 | 9.446 | 9.472 | 6,488,081 | -0.06(-0.63%) |
Sep 20, 2010 | 9.265 | 9.610 | 9.204 | 9.532 | 5,407,763 | +0.38(+4.15%) |
Sep 17, 2010 | 9.152 | 9.239 | 9.066 | 9.152 | 6,274,482 | -0.32(-3.37%) |
Sep 15, 2010 | 9.480 | 9.584 | 9.411 | 9.472 | 6,893,410 | -0.15(-1.52%) |
Sep 14, 2010 | 9.567 | 9.705 | 9.463 | 9.618 | 3,367,525 | -0.06(-0.62%) |
Sep 13, 2010 | 9.661 | 9.687 | 9.428 | 9.679 | 3,891,576 | +0.14(+1.45%) |
Sep 10, 2010 | 9.472 | 9.661 | 9.385 | 9.541 | 4,116,338 | +0.07(+0.73%) |
Sep 09, 2010 | 9.549 | 9.687 | 9.359 | 9.472 | 3,207,363 | +0.05(+0.55%) |
Sep 08, 2010 | 9.454 | 9.592 | 9.351 | 9.420 | 5,579,116 | -0.03(-0.27%) |
Sep 07, 2010 | 9.696 | 9.696 | 9.429 | 9.446 | 344 | -0.22(-2.32%) |
Sep 03, 2010 | 9.523 | 9.730 | 9.498 | 9.670 | 4,927,735 | +0.20(+2.09%) |
Sep 02, 2010 | 9.239 | 9.558 | 9.144 | 9.472 | 7,447,328 | +0.23(+2.52%) |
Sep 01, 2010 | 9.023 | 9.282 | 8.997 | 9.239 | 6,293,687 | +0.38(+4.28%) |
Aug 31, 2010 | 8.868 | 9.144 | 8.764 | 8.859 | 25,549 | +0.01(+0.10%) |
Aug 30, 2010 | 9.040 | 9.066 | 8.851 | 8.851 | 4,451,315 | -0.18(-2.01%) |
Aug 27, 2010 | 9.032 | 9.040 | 8.669 | 9.032 | 5,786,736 | +0.20(+2.25%) |
Aug 26, 2010 | 8.816 | 9.040 | 8.730 | 8.833 | 579 | -0.16(-1.82%) |
Aug 25, 2010 | 8.738 | 9.066 | 8.609 | 8.997 | 579 | +0.40(+4.61%) |
Aug 24, 2010 | 8.488 | 8.920 | 8.393 | 8.600 | 2,748 | -0.01(-0.10%) |
Aug 23, 2010 | 8.894 | 8.945 | 8.609 | 8.609 | 6,767,234 | -0.25(-2.82%) |
Aug 20, 2010 | 8.902 | 8.963 | 8.790 | 8.859 | 5,317,086 | -0.14(-1.53%) |
Aug 19, 2010 | 9.109 | 9.127 | 8.920 | 8.997 | 430 | -0.16(-1.79%) |
Aug 18, 2010 | 8.980 | 9.299 | 8.911 | 9.161 | 5,397,831 | +0.33(+3.71%) |
Aug 17, 2010 | 8.833 | 9.127 | 8.790 | 8.833 | 115 | +0.05(+0.59%) |
Aug 16, 2010 | 8.756 | 8.920 | 8.700 | 8.782 | 3,666,027 | -0.05(-0.59%) |
Aug 13, 2010 | 8.833 | 8.954 | 8.738 | 8.833 | 5,234,882 | +0.03(+0.29%) |
Aug 12, 2010 | 8.859 | 9.032 | 8.786 | 8.807 | 5,213,081 | -0.25(-2.78%) |
Aug 11, 2010 | 9.094 | 9.171 | 8.991 | 9.060 | 345 | -0.28(-2.95%) |
Aug 10, 2010 | 9.335 | 9.438 | 9.214 | 9.335 | 1,745 | -0.17(-1.81%) |
Aug 09, 2010 | 9.369 | 9.575 | 9.249 | 9.507 | 7,155,446 | +0.40(+4.34%) |
Aug 06, 2010 | 9.111 | 9.163 | 8.802 | 9.111 | 6,452,699 | +0.15(+1.73%) |
Aug 05, 2010 | 8.862 | 9.051 | 8.836 | 8.957 | 5,333,971 | -0.05(-0.57%) |
Aug 04, 2010 | 9.154 | 9.300 | 8.991 | 9.008 | 5,401,388 | -0.10(-1.13%) |
Aug 03, 2010 | 9.532 | 9.713 | 9.008 | 9.111 | 116 | -0.56(-5.78%) |
Aug 02, 2010 | 9.644 | 9.782 | 9.404 | 9.670 | 8,195,794 | +0.20(+2.09%) |
Jul 30, 2010 | 9.472 | 9.532 | 9.120 | 9.472 | 8,528,251 | +0.12(+1.29%) |
Jul 29, 2010 | 9.249 | 9.464 | 9.092 | 9.352 | 9,715,844 | +0.21(+2.26%) |
Jul 28, 2010 | 9.146 | 9.575 | 9.068 | 9.146 | 258 | -0.38(-3.97%) |
Jul 27, 2010 | 9.524 | 9.782 | 9.464 | 9.524 | 345 | -0.08(-0.81%) |
Jul 26, 2010 | 9.300 | 9.687 | 9.249 | 9.601 | 9,196,091 | +0.28(+2.95%) |
Jul 23, 2010 | 9.025 | 9.369 | 8.948 | 9.326 | 6,397,238 | +0.26(+2.84%) |
Jul 22, 2010 | 8.879 | 9.232 | 8.862 | 9.068 | 6,187,192 | +0.30(+3.43%) |
Jul 21, 2010 | 9.000 | 9.060 | 8.725 | 8.767 | 7,092,745 | -0.16(-1.83%) |
Jul 20, 2010 | 8.931 | 9.008 | 8.355 | 8.931 | 7,210,863 | +0.36(+4.21%) |
Jul 19, 2010 | 8.742 | 8.776 | 8.467 | 8.570 | 7,583,305 | -0.11(-1.29%) |
Jul 16, 2010 | 8.682 | 9.086 | 8.621 | 8.682 | 8,668,251 | -0.28(-3.07%) |
Jul 15, 2010 | 8.896 | 9.189 | 8.767 | 8.957 | 12,027,229 | +0.07(+0.77%) |
Jul 14, 2010 | 8.879 | 8.905 | 8.647 | 8.888 | 7,706,224 | -0.08(-0.86%) |
Jul 13, 2010 | 8.742 | 9.025 | 8.688 | 8.965 | 7,625,076 | +0.33(+3.78%) |
Jul 12, 2010 | 8.793 | 8.828 | 8.578 | 8.639 | 4,443,493 | -0.17(-1.95%) |
Jul 09, 2010 | 8.810 | 8.896 | 8.406 | 8.810 | 7,136,638 | +0.39(+4.59%) |
Jul 08, 2010 | 8.845 | 8.957 | 8.372 | 8.424 | 930 | -0.34(-3.92%) |
Jul 07, 2010 | 8.424 | 8.793 | 8.402 | 8.767 | 9,736,198 | +0.35(+4.19%) |
Jul 06, 2010 | 8.467 | 8.639 | 8.338 | 8.415 | 409 | +0.07(+0.82%) |
Jul 02, 2010 | 8.346 | 8.501 | 8.088 | 8.346 | 11,071,634 | -0.12(-1.42%) |