Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.491 | 9.782 | 9.462 | 9.493 | 3,904 | -0.09(-0.99%) |
Sep 29, 2010 | 9.640 | 9.756 | 9.483 | 9.588 | 342,405 | +0.01(+0.07%) |
Sep 28, 2010 | 9.581 | 9.638 | 9.280 | 9.581 | 7,951 | +0.04(+0.43%) |
Sep 27, 2010 | 9.633 | 9.648 | 9.420 | 9.540 | 122,370 | -0.07(-0.70%) |
Sep 24, 2010 | 9.586 | 9.659 | 9.467 | 9.607 | 232,434 | +0.16(+1.70%) |
Sep 23, 2010 | 9.483 | 9.519 | 9.353 | 9.446 | 1,524 | -0.13(-1.35%) |
Sep 22, 2010 | 9.529 | 9.685 | 9.483 | 9.576 | 651,275 | +0.04(+0.38%) |
Sep 21, 2010 | 9.659 | 9.716 | 9.477 | 9.540 | 262,580 | -0.16(-1.60%) |
Sep 20, 2010 | 9.374 | 9.716 | 9.317 | 9.695 | 411,816 | +0.32(+3.43%) |
Sep 17, 2010 | 9.374 | 9.431 | 9.161 | 9.374 | 364,652 | -0.11(-1.15%) |
Sep 15, 2010 | 9.405 | 9.529 | 9.379 | 9.483 | 342,926 | +0.05(+0.55%) |
Sep 14, 2010 | 9.337 | 9.534 | 9.337 | 9.431 | 2,434,433 | -0.58(-5.75%) |
Sep 13, 2010 | 9.933 | 10.09 | 9.793 | 10.01 | 169,484 | +0.14(+1.42%) |
Sep 10, 2010 | 9.793 | 10.01 | 9.664 | 9.866 | 86,145 | +0.13(+1.38%) |
Sep 09, 2010 | 9.918 | 9.918 | 9.700 | 9.731 | 82,507 | -0.06(-0.58%) |
Sep 08, 2010 | 9.721 | 9.809 | 9.591 | 9.788 | 80,085 | +0.11(+1.12%) |
Sep 07, 2010 | 9.892 | 10.01 | 9.669 | 9.679 | 1,244 | -0.32(-3.21%) |
Sep 03, 2010 | 10.04 | 10.10 | 9.892 | 10.00 | 108,764 | +0.05(+0.47%) |
Sep 02, 2010 | 9.809 | 9.964 | 9.768 | 9.954 | 1,289 | +0.07(+0.73%) |
Sep 01, 2010 | 9.674 | 9.882 | 9.571 | 9.882 | 209,376 | +0.36(+3.81%) |
Aug 31, 2010 | 9.493 | 9.519 | 9.296 | 9.519 | 2,508 | +0.14(+1.49%) |
Aug 30, 2010 | 9.296 | 9.440 | 9.249 | 9.379 | 126,064 | +0.02(+0.17%) |
Aug 27, 2010 | 9.363 | 9.379 | 9.218 | 9.363 | 139,455 | +0.08(+0.89%) |
Aug 26, 2010 | 9.571 | 9.597 | 9.223 | 9.280 | 141,173 | -0.23(-2.40%) |
Aug 25, 2010 | 9.223 | 9.534 | 9.192 | 9.508 | 862 | +0.25(+2.69%) |
Aug 24, 2010 | 9.084 | 9.322 | 9.011 | 9.260 | 3,506 | +0.08(+0.85%) |
Aug 23, 2010 | 9.275 | 9.286 | 9.037 | 9.182 | 153,223 | -0.01(-0.11%) |
Aug 20, 2010 | 9.109 | 9.223 | 9.001 | 9.192 | 158,503 | +0.02(+0.23%) |
Aug 19, 2010 | 9.431 | 9.431 | 9.120 | 9.172 | 3,014 | -0.26(-2.75%) |
Aug 18, 2010 | 9.006 | 9.462 | 8.850 | 9.431 | 14,749 | +0.44(+4.90%) |
Aug 17, 2010 | 8.907 | 9.037 | 8.767 | 8.990 | 2,080 | +0.17(+1.88%) |
Aug 16, 2010 | 8.721 | 8.840 | 8.659 | 8.824 | 98,571 | +0.04(+0.41%) |
Aug 13, 2010 | 8.788 | 8.850 | 8.690 | 8.788 | 179,953 | -0.12(-1.34%) |
Aug 12, 2010 | 8.913 | 8.949 | 8.773 | 8.907 | 141,300 | -0.11(-1.26%) |
Aug 11, 2010 | 9.161 | 9.182 | 8.944 | 9.021 | 170,709 | -0.31(-3.33%) |
Aug 10, 2010 | 9.358 | 9.415 | 9.135 | 9.332 | 83,999 | -0.11(-1.15%) |
Aug 09, 2010 | 9.358 | 9.472 | 9.172 | 9.441 | 88,775 | +0.12(+1.28%) |
Aug 06, 2010 | 9.322 | 9.348 | 8.975 | 9.322 | 84,676 | -0.01(-0.11%) |
Aug 05, 2010 | 9.420 | 9.607 | 9.327 | 9.332 | 118,964 | -0.15(-1.53%) |
Aug 04, 2010 | 9.384 | 9.488 | 9.337 | 9.477 | 59,895 | +0.11(+1.22%) |
Aug 03, 2010 | 9.363 | 9.493 | 9.291 | 9.363 | 69,760 | -0.07(-0.71%) |
Aug 02, 2010 | 9.353 | 9.457 | 9.187 | 9.431 | 94,304 | +0.19(+2.08%) |
Jul 30, 2010 | 9.239 | 9.332 | 9.058 | 9.239 | 89,943 | -0.01(-0.11%) |
Jul 29, 2010 | 9.291 | 9.358 | 9.063 | 9.249 | 88,870 | +0.06(+0.68%) |
Jul 28, 2010 | 9.187 | 9.312 | 9.068 | 9.187 | 1,399 | -0.05(-0.56%) |
Jul 27, 2010 | 9.192 | 9.343 | 9.125 | 9.239 | 223,124 | +0.11(+1.19%) |
Jul 26, 2010 | 8.995 | 9.177 | 8.954 | 9.130 | 156,069 | +0.21(+2.32%) |
Jul 23, 2010 | 8.726 | 8.959 | 8.726 | 8.923 | 160,574 | +0.15(+1.65%) |
Jul 22, 2010 | 8.612 | 8.876 | 8.508 | 8.778 | 159,298 | +0.25(+2.98%) |
Jul 21, 2010 | 8.736 | 8.804 | 8.368 | 8.524 | 186,868 | -0.15(-1.73%) |
Jul 20, 2010 | 8.379 | 8.690 | 8.374 | 8.674 | 186,293 | +0.18(+2.14%) |
Jul 19, 2010 | 8.488 | 8.545 | 8.280 | 8.493 | 120,430 | +0.01(+0.06%) |
Jul 16, 2010 | 8.488 | 8.767 | 8.394 | 8.488 | 175,956 | -0.32(-3.65%) |
Jul 15, 2010 | 8.918 | 8.918 | 8.690 | 8.809 | 100,061 | -0.11(-1.28%) |
Jul 14, 2010 | 9.021 | 9.115 | 8.861 | 8.923 | 584 | -0.10(-1.15%) |
Jul 13, 2010 | 9.027 | 9.068 | 8.752 | 9.027 | 3,421 | +0.28(+3.20%) |
Jul 12, 2010 | 8.690 | 8.856 | 8.659 | 8.747 | 156,355 | -0.01(-0.12%) |
Jul 09, 2010 | 8.757 | 8.767 | 8.607 | 8.757 | 109,924 | +0.06(+0.72%) |
Jul 08, 2010 | 8.695 | 8.809 | 8.539 | 8.695 | 211,923 | +0.13(+1.51%) |
Jul 07, 2010 | 8.317 | 8.576 | 8.275 | 8.565 | 147,499 | +0.30(+3.64%) |
Jul 06, 2010 | 8.265 | 8.705 | 8.213 | 8.265 | 2,034 | -0.32(-3.68%) |
Jul 02, 2010 | 8.581 | 8.669 | 8.446 | 8.581 | 311,925 | +0.13(+1.60%) |