Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.58 | 10.61 | 10.41 | 10.53 | 11,480 | -0.02(-0.14%) |
Sep 29, 2010 | 10.49 | 10.58 | 10.42 | 10.55 | 15,525 | +0.22(+2.13%) |
Sep 28, 2010 | 10.39 | 10.43 | 10.31 | 10.33 | 15,600 | -0.12(-1.15%) |
Sep 27, 2010 | 10.50 | 10.62 | 10.35 | 10.45 | 19,253 | +0.00(+0.00%) |
Sep 24, 2010 | 10.61 | 10.65 | 10.42 | 10.45 | 18,290 | -0.05(-0.44%) |
Sep 23, 2010 | 10.38 | 10.50 | 10.38 | 10.50 | 4,120 | +0.00(+0.01%) |
Sep 22, 2010 | 10.40 | 10.50 | 10.29 | 10.50 | 12,200 | +0.20(+1.89%) |
Sep 21, 2010 | 10.23 | 10.36 | 10.17 | 10.30 | 8,290 | +0.06(+0.63%) |
Sep 20, 2010 | 10.42 | 10.42 | 10.20 | 10.24 | 16,700 | -0.17(-1.67%) |
Sep 17, 2010 | 10.53 | 10.60 | 10.40 | 10.41 | 23,040 | -0.20(-1.89%) |
Sep 15, 2010 | 10.66 | 10.66 | 10.48 | 10.61 | 15,600 | -0.04(-0.38%) |
Sep 14, 2010 | 10.94 | 10.94 | 10.50 | 10.65 | 39,058 | -0.24(-2.23%) |
Sep 13, 2010 | 10.71 | 10.91 | 10.71 | 10.89 | 51,060 | +0.22(+2.06%) |
Sep 10, 2010 | 10.65 | 10.71 | 10.52 | 10.67 | 21,480 | +0.01(+0.12%) |
Sep 09, 2010 | 10.67 | 10.67 | 10.55 | 10.66 | 24,321 | +0.14(+1.33%) |
Sep 08, 2010 | 10.49 | 10.56 | 10.16 | 10.52 | 42,935 | +0.16(+1.54%) |
Sep 07, 2010 | 9.970 | 10.54 | 9.970 | 10.36 | 31,051 | +0.58(+5.93%) |
Sep 03, 2010 | 9.750 | 9.910 | 9.750 | 9.780 | 10,850 | +0.06(+0.62%) |
Sep 02, 2010 | 9.680 | 9.750 | 9.500 | 9.720 | 14,855 | +0.16(+1.67%) |
Sep 01, 2010 | 9.550 | 9.749 | 9.550 | 9.560 | 11,950 | +0.05(+0.53%) |
Aug 31, 2010 | 9.420 | 9.650 | 9.420 | 9.510 | 7,965 | -0.04(-0.42%) |
Aug 30, 2010 | 9.557 | 9.650 | 9.550 | 9.550 | 9,700 | +0.02(+0.21%) |
Aug 27, 2010 | 9.710 | 9.750 | 9.450 | 9.530 | 18,733 | -0.16(-1.65%) |
Aug 26, 2010 | 9.766 | 9.780 | 9.650 | 9.690 | 14,690 | -0.03(-0.33%) |
Aug 25, 2010 | 9.600 | 9.860 | 9.400 | 9.722 | 42,880 | +0.06(+0.65%) |
Aug 24, 2010 | 9.430 | 9.700 | 9.380 | 9.660 | 28,840 | +0.14(+1.47%) |
Aug 23, 2010 | 9.520 | 9.540 | 9.490 | 9.520 | 4,028 | -0.02(-0.21%) |
Aug 20, 2010 | 9.540 | 9.590 | 9.502 | 9.540 | 13,475 | -0.07(-0.75%) |
Aug 19, 2010 | 9.770 | 9.770 | 9.600 | 9.612 | 5,000 | -0.20(-2.02%) |
Aug 18, 2010 | 9.620 | 9.810 | 9.520 | 9.810 | 12,650 | +0.15(+1.55%) |
Aug 17, 2010 | 9.569 | 9.700 | 9.300 | 9.660 | 30,715 | +0.19(+2.05%) |
Aug 16, 2010 | 9.313 | 9.466 | 9.286 | 9.466 | 10,815 | -0.03(-0.35%) |
Aug 13, 2010 | 9.600 | 9.600 | 9.485 | 9.500 | 12,030 | +0.02(+0.20%) |
Aug 12, 2010 | 9.450 | 9.520 | 9.340 | 9.481 | 20,865 | +0.01(+0.12%) |
Aug 11, 2010 | 9.660 | 9.660 | 9.450 | 9.470 | 18,520 | -0.19(-1.99%) |
Aug 10, 2010 | 9.790 | 9.790 | 9.630 | 9.662 | 22,439 | -0.11(-1.15%) |
Aug 09, 2010 | 9.700 | 9.800 | 9.610 | 9.774 | 3,700 | +0.05(+0.56%) |
Aug 06, 2010 | 9.650 | 9.800 | 9.650 | 9.720 | 5,535 | -0.09(-0.92%) |
Aug 05, 2010 | 9.800 | 9.888 | 9.800 | 9.810 | 8,300 | +0.01(+0.10%) |
Aug 04, 2010 | 9.700 | 9.860 | 9.679 | 9.800 | 4,645 | +0.21(+2.19%) |
Aug 03, 2010 | 9.790 | 9.860 | 9.529 | 9.590 | 12,275 | -0.30(-3.03%) |
Aug 02, 2010 | 9.840 | 9.900 | 9.700 | 9.890 | 20,633 | +0.20(+2.06%) |
Jul 30, 2010 | 9.440 | 9.800 | 9.430 | 9.690 | 11,165 | +0.14(+1.47%) |
Jul 29, 2010 | 9.490 | 9.556 | 9.427 | 9.550 | 14,225 | +0.12(+1.32%) |
Jul 28, 2010 | 9.370 | 9.530 | 9.300 | 9.425 | 11,765 | +0.02(+0.16%) |
Jul 27, 2010 | 9.670 | 9.680 | 9.299 | 9.410 | 22,024 | -0.24(-2.49%) |
Jul 26, 2010 | 9.589 | 9.760 | 9.560 | 9.650 | 9,100 | +0.06(+0.63%) |
Jul 23, 2010 | 9.510 | 9.650 | 9.510 | 9.590 | 10,870 | -0.02(-0.21%) |
Jul 22, 2010 | 9.600 | 9.802 | 9.590 | 9.610 | 24,515 | +0.00(+0.00%) |
Jul 21, 2010 | 9.660 | 9.736 | 9.550 | 9.610 | 8,800 | -0.02(-0.25%) |
Jul 20, 2010 | 9.528 | 9.634 | 9.391 | 9.634 | 14,366 | +0.13(+1.40%) |
Jul 19, 2010 | 9.450 | 9.580 | 9.386 | 9.501 | 34,415 | -0.01(-0.09%) |
Jul 16, 2010 | 9.534 | 9.680 | 9.500 | 9.510 | 13,030 | -0.14(-1.45%) |
Jul 15, 2010 | 9.760 | 9.760 | 9.502 | 9.650 | 12,445 | -0.10(-1.03%) |
Jul 14, 2010 | 9.897 | 9.897 | 9.730 | 9.750 | 9,050 | -0.18(-1.81%) |
Jul 13, 2010 | 10.15 | 10.15 | 9.930 | 9.930 | 8,425 | +0.02(+0.20%) |
Jul 12, 2010 | 10.01 | 10.11 | 9.910 | 9.910 | 7,445 | -0.12(-1.21%) |
Jul 09, 2010 | 10.00 | 10.20 | 9.890 | 10.03 | 30,410 | +0.02(+0.22%) |
Jul 08, 2010 | 10.07 | 10.07 | 9.720 | 10.01 | 23,490 | +0.03(+0.30%) |
Jul 07, 2010 | 9.850 | 10.01 | 9.670 | 9.980 | 31,050 | +0.13(+1.28%) |
Jul 06, 2010 | 9.880 | 9.940 | 9.800 | 9.854 | 53,488 | +0.05(+0.55%) |
Jul 02, 2010 | 9.850 | 9.863 | 9.350 | 9.799 | 109,148 | +0.45(+4.81%) |