Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 7.949 | 7.949 | 7.871 | 7.871 | 6,035 | -0.17(-2.07%) |
Sep 29, 2010 | 7.949 | 8.037 | 7.949 | 8.037 | 3,777 | +0.00(+0.00%) |
Sep 27, 2010 | 7.914 | 8.037 | 8.037 | 8.037 | 1,373 | +0.04(+0.55%) |
Sep 23, 2010 | 8.019 | 7.993 | 7.993 | 7.993 | 686 | -0.03(-0.33%) |
Sep 22, 2010 | 7.949 | 8.028 | 7.949 | 8.019 | 7,519 | -0.15(-1.82%) |
Sep 13, 2010 | 8.045 | 8.168 | 8.168 | 8.168 | 801 | +0.06(+0.75%) |
Sep 08, 2010 | 8.106 | 8.106 | 8.106 | 8.106 | 228 | +0.00(+0.00%) |
Sep 03, 2010 | 8.106 | 8.106 | 8.106 | 8.106 | 228 | -0.02(-0.22%) |
Sep 02, 2010 | 8.115 | 8.124 | 8.115 | 8.124 | 228 | -0.17(-2.10%) |
Sep 01, 2010 | 8.176 | 8.299 | 8.176 | 8.299 | 1,149 | +0.35(+4.39%) |
Aug 27, 2010 | 7.949 | 7.949 | 7.949 | 7.949 | 1,144 | +0.00(+0.00%) |
Aug 25, 2010 | 7.967 | 7.949 | 7.949 | 7.949 | 343 | -0.07(-0.87%) |
Aug 24, 2010 | 8.010 | 8.019 | 8.010 | 8.019 | 228 | +0.11(+1.44%) |
Aug 19, 2010 | 7.914 | 7.906 | 7.906 | 7.906 | 1,144 | -0.09(-1.09%) |
Aug 18, 2010 | 7.914 | 8.028 | 7.888 | 7.993 | 1,488 | -0.24(-2.97%) |
Aug 13, 2010 | 8.063 | 8.238 | 8.238 | 8.238 | 228 | +0.38(+4.78%) |
Aug 11, 2010 | 7.862 | 7.862 | 7.862 | 7.862 | 228 | -0.06(-0.77%) |
Aug 10, 2010 | 7.923 | 7.923 | 7.923 | 7.923 | 114 | -0.10(-1.31%) |
Aug 06, 2010 | 7.914 | 8.028 | 8.028 | 8.028 | 457 | +0.16(+2.00%) |
Aug 05, 2010 | 7.879 | 7.879 | 7.871 | 7.871 | 570 | -0.03(-0.44%) |
Aug 04, 2010 | 7.862 | 7.906 | 7.862 | 7.906 | 343 | -0.04(-0.55%) |
Jul 28, 2010 | 7.941 | 7.949 | 7.949 | 7.949 | 1,259 | +0.09(+1.11%) |
Jul 27, 2010 | 7.993 | 7.993 | 7.731 | 7.862 | 17,334 | -0.13(-1.64%) |
Jul 26, 2010 | 8.072 | 8.072 | 7.993 | 7.993 | 1,603 | -0.03(-0.33%) |
Jul 21, 2010 | 7.993 | 8.019 | 8.019 | 8.019 | 801 | -0.01(-0.11%) |
Jul 16, 2010 | 8.028 | 8.028 | 8.028 | 8.028 | 114 | +0.03(+0.44%) |
Jul 15, 2010 | 8.010 | 8.010 | 7.993 | 7.993 | 2,175 | +0.00(+0.00%) |
Jul 14, 2010 | 8.019 | 8.019 | 7.993 | 7.993 | 1,488 | -0.09(-1.08%) |
Jul 12, 2010 | 8.080 | 8.080 | 8.080 | 8.080 | 0 | +0.04(+0.54%) |
Jul 09, 2010 | 8.037 | 8.080 | 8.037 | 8.037 | 5,036 | -0.04(-0.54%) |
Jul 08, 2010 | 8.080 | 8.080 | 8.037 | 8.080 | 16,257 | +0.00(+0.00%) |
Jul 07, 2010 | 8.080 | 8.080 | 7.992 | 8.080 | 22,558 | +0.00(+0.00%) |
Jul 06, 2010 | 8.089 | 8.211 | 8.054 | 8.080 | 12,951 | -0.13(-1.60%) |
Jul 02, 2010 | 8.211 | 8.211 | 8.211 | 8.211 | 1,688 | -0.03(-0.32%) |
Jun 29, 2010 | 8.281 | 8.238 | 8.238 | 8.238 | 4,579 | +0.03(+0.32%) |
Jun 25, 2010 | 8.211 | 8.299 | 8.124 | 8.211 | 6,210 | +0.09(+1.08%) |
Jun 23, 2010 | 8.159 | 8.124 | 8.124 | 8.124 | 915 | -0.09(-1.06%) |
Jun 22, 2010 | 8.255 | 8.255 | 8.168 | 8.211 | 2,196 | -0.05(-0.61%) |
Jun 21, 2010 | 8.262 | 8.262 | 8.262 | 8.262 | 400 | -0.17(-1.99%) |
Jun 18, 2010 | 8.255 | 8.430 | 8.255 | 8.430 | 519 | +0.09(+1.05%) |
Jun 16, 2010 | 8.299 | 8.342 | 8.342 | 8.342 | 457 | -0.04(-0.52%) |
Jun 15, 2010 | 8.526 | 8.526 | 8.377 | 8.386 | 3,601 | +0.08(+0.95%) |
Jun 14, 2010 | 8.307 | 8.307 | 8.307 | 8.307 | 114 | +0.01(+0.11%) |
Jun 10, 2010 | 8.299 | 8.299 | 8.299 | 8.299 | 0 | +0.00(+0.00%) |
Jun 09, 2010 | 8.299 | 8.299 | 8.299 | 8.299 | 5,723 | +0.00(+0.00%) |
Jun 08, 2010 | 8.299 | 8.299 | 8.299 | 8.299 | 5,723 | +0.09(+1.06%) |
Jun 07, 2010 | 8.224 | 8.224 | 8.211 | 8.211 | 228 | -0.09(-1.05%) |
Jun 01, 2010 | 8.299 | 8.299 | 8.299 | 8.299 | 3,663 | -0.02(-0.21%) |
May 28, 2010 | 8.255 | 8.316 | 8.255 | 8.316 | 228 | +0.05(+0.63%) |
May 27, 2010 | 8.299 | 8.299 | 8.264 | 8.264 | 12,788 | -0.03(-0.42%) |
May 24, 2010 | 8.299 | 8.299 | 8.299 | 8.299 | 686 | +0.04(+0.53%) |
May 21, 2010 | 8.290 | 8.290 | 8.255 | 8.255 | 1,030 | +0.04(+0.53%) |
May 20, 2010 | 8.211 | 8.211 | 8.211 | 8.211 | 457 | -0.13(-1.57%) |
May 19, 2010 | 8.299 | 8.342 | 8.251 | 8.342 | 3,317 | +0.22(+2.69%) |
May 18, 2010 | 7.949 | 8.229 | 7.949 | 8.124 | 4,544 | -0.10(-1.27%) |
May 14, 2010 | 8.255 | 8.229 | 8.229 | 8.229 | 8,585 | -0.04(-0.53%) |
May 12, 2010 | 8.272 | 8.272 | 8.272 | 8.272 | 0 | -0.03(-0.32%) |
May 11, 2010 | 8.211 | 8.386 | 8.211 | 8.299 | 2,424 | +0.09(+1.06%) |
May 10, 2010 | 8.141 | 8.211 | 8.141 | 8.211 | 423 | +0.13(+1.62%) |
May 07, 2010 | 8.037 | 8.299 | 8.019 | 8.080 | 2,404 | -0.04(-0.54%) |
May 06, 2010 | 8.299 | 8.299 | 8.124 | 8.124 | 457 | -0.11(-1.38%) |
May 05, 2010 | 8.211 | 8.255 | 8.194 | 8.238 | 2,976 | +0.03(+0.32%) |
May 04, 2010 | 8.386 | 8.386 | 8.211 | 8.211 | 2,976 | -0.09(-1.05%) |
May 03, 2010 | 8.316 | 8.316 | 8.299 | 8.299 | 1,373 | +0.00(+0.00%) |
Apr 30, 2010 | 8.299 | 8.299 | 8.299 | 8.299 | 337 | +0.00(+0.00%) |
Apr 29, 2010 | 8.264 | 8.342 | 8.124 | 8.299 | 1,717 | -0.06(-0.73%) |
Apr 28, 2010 | 8.360 | 8.360 | 8.360 | 8.360 | 114 | +0.10(+1.27%) |
Apr 27, 2010 | 8.316 | 8.316 | 8.255 | 8.255 | 2,756 | -0.05(-0.63%) |
Apr 26, 2010 | 8.264 | 8.307 | 8.255 | 8.307 | 2,690 | -0.12(-1.45%) |
Apr 23, 2010 | 8.386 | 8.430 | 8.386 | 8.430 | 1,535 | +0.00(+0.00%) |
Apr 22, 2010 | 8.377 | 8.430 | 8.377 | 8.430 | 4,121 | +0.00(+0.00%) |
Apr 21, 2010 | 8.281 | 8.430 | 8.264 | 8.430 | 14,432 | +0.09(+1.05%) |
Apr 20, 2010 | 8.307 | 8.552 | 8.307 | 8.342 | 14,436 | +0.15(+1.81%) |
Apr 19, 2010 | 8.316 | 8.351 | 8.194 | 8.194 | 21,876 | -0.10(-1.26%) |
Apr 16, 2010 | 8.299 | 8.430 | 8.281 | 8.299 | 34,118 | +0.00(+0.00%) |
Apr 15, 2010 | 8.299 | 8.299 | 8.299 | 8.299 | 228 | +0.00(+0.00%) |
Apr 13, 2010 | 8.299 | 8.299 | 8.299 | 8.299 | 0 | -0.13(-1.55%) |
Apr 12, 2010 | 8.377 | 8.430 | 8.299 | 8.430 | 6,994 | +0.03(+0.36%) |
Apr 09, 2010 | 8.412 | 8.430 | 8.399 | 8.399 | 1,259 | -0.01(-0.16%) |
Apr 08, 2010 | 8.421 | 8.465 | 8.412 | 8.412 | 977 | +0.03(+0.31%) |
Apr 07, 2010 | 8.448 | 8.448 | 8.299 | 8.386 | 1,488 | +0.01(+0.10%) |
Apr 06, 2010 | 8.421 | 8.421 | 8.377 | 8.377 | 1,602 | +0.04(+0.52%) |
Apr 05, 2010 | 8.386 | 8.386 | 8.299 | 8.334 | 1,259 | -0.05(-0.63%) |
Apr 01, 2010 | 8.386 | 8.386 | 8.386 | 8.386 | 7,212 | +0.00(+0.00%) |
Mar 31, 2010 | 8.386 | 8.386 | 8.386 | 8.386 | 5,723 | -0.07(-0.83%) |
Mar 30, 2010 | 8.299 | 8.456 | 8.168 | 8.456 | 44,254 | +0.11(+1.36%) |
Mar 29, 2010 | 8.342 | 8.342 | 8.342 | 8.342 | 171 | +0.00(+0.00%) |
Mar 25, 2010 | 8.342 | 8.342 | 8.342 | 8.342 | 0 | -0.12(-1.44%) |
Mar 24, 2010 | 8.482 | 8.508 | 8.430 | 8.465 | 943 | -0.05(-0.61%) |
Mar 23, 2010 | 8.513 | 8.517 | 8.513 | 8.517 | 801 | +0.14(+1.67%) |
Mar 18, 2010 | 8.377 | 8.377 | 8.377 | 8.377 | 0 | +0.01(+0.10%) |
Mar 15, 2010 | 8.369 | 8.369 | 8.369 | 8.369 | 0 | -0.10(-1.24%) |
Mar 12, 2010 | 8.552 | 8.561 | 8.342 | 8.473 | 9,730 | +0.11(+1.36%) |
Mar 09, 2010 | 8.360 | 8.360 | 8.360 | 8.360 | 0 | +0.03(+0.37%) |
Mar 05, 2010 | 8.329 | 8.329 | 8.329 | 8.329 | 0 | +0.03(+0.37%) |
Mar 04, 2010 | 8.342 | 8.342 | 8.299 | 8.299 | 3,663 | -0.05(-0.63%) |
Mar 03, 2010 | 8.360 | 8.360 | 8.351 | 8.351 | 343 | -0.03(-0.42%) |
Mar 02, 2010 | 8.342 | 8.386 | 8.342 | 8.386 | 343 | +0.02(+0.21%) |
Mar 01, 2010 | 8.325 | 8.369 | 8.299 | 8.369 | 1,831 | +0.06(+0.74%) |
Feb 26, 2010 | 8.386 | 8.561 | 8.299 | 8.307 | 9,177 | -0.08(-0.94%) |
Feb 23, 2010 | 8.386 | 8.386 | 8.386 | 8.386 | 3,319 | -0.17(-2.04%) |
Feb 22, 2010 | 8.569 | 8.569 | 8.517 | 8.561 | 1,883 | -0.17(-2.00%) |
Feb 17, 2010 | 8.517 | 8.735 | 8.735 | 8.735 | 915 | +0.22(+2.56%) |
Feb 16, 2010 | 8.517 | 8.517 | 8.517 | 8.517 | 1,180 | +0.13(+1.56%) |
Feb 10, 2010 | 8.473 | 8.386 | 8.386 | 8.386 | 1,259 | -0.09(-1.03%) |
Feb 09, 2010 | 8.473 | 8.473 | 8.473 | 8.473 | 2,176 | -0.01(-0.16%) |
Feb 08, 2010 | 8.412 | 8.486 | 8.412 | 8.486 | 228 | -0.03(-0.36%) |
Feb 01, 2010 | 8.700 | 8.517 | 8.517 | 8.517 | 343 | +0.03(+0.41%) |
Jan 29, 2010 | 8.351 | 8.482 | 8.351 | 8.482 | 228 | +0.17(+2.10%) |
Jan 25, 2010 | 8.307 | 8.307 | 8.307 | 8.307 | 0 | -0.31(-3.55%) |
Jan 21, 2010 | 8.814 | 8.613 | 8.613 | 8.613 | 228 | +0.10(+1.23%) |
Jan 20, 2010 | 8.788 | 8.788 | 8.508 | 8.508 | 228 | +0.21(+2.53%) |
Jan 19, 2010 | 8.569 | 8.569 | 8.299 | 8.299 | 1,416 | +0.00(+0.00%) |
Jan 15, 2010 | 8.299 | 8.299 | 8.299 | 8.299 | 457 | -0.38(-4.33%) |
Jan 14, 2010 | 8.744 | 8.744 | 8.604 | 8.674 | 5,269 | -0.02(-0.20%) |
Jan 13, 2010 | 8.692 | 8.692 | 8.692 | 8.692 | 114 | +0.00(+0.00%) |
Jan 12, 2010 | 8.762 | 8.762 | 8.692 | 8.692 | 2,404 | -0.04(-0.50%) |
Jan 11, 2010 | 8.997 | 8.997 | 8.735 | 8.735 | 457 | -0.05(-0.60%) |
Jan 07, 2010 | 9.024 | 8.788 | 8.788 | 8.788 | 915 | +0.05(+0.60%) |
Jan 06, 2010 | 8.744 | 8.770 | 8.735 | 8.735 | 9,610 | +0.00(+0.00%) |
Jan 05, 2010 | 8.735 | 8.744 | 8.735 | 8.735 | 3,389 | -0.01(-0.10%) |
Jan 04, 2010 | 8.901 | 8.929 | 8.735 | 8.744 | 5,309 | -0.25(-2.80%) |
Dec 31, 2009 | 8.901 | 8.996 | 8.996 | 8.996 | 1,373 | +0.27(+3.08%) |
Dec 30, 2009 | 8.552 | 8.871 | 8.518 | 8.727 | 2,643 | +0.09(+1.01%) |
Dec 29, 2009 | 8.613 | 8.910 | 8.299 | 8.639 | 5,466 | +0.38(+4.66%) |
Dec 28, 2009 | 8.264 | 8.264 | 8.255 | 8.255 | 1,030 | -0.26(-3.08%) |
Dec 24, 2009 | 8.683 | 8.683 | 8.517 | 8.517 | 240 | +0.25(+3.07%) |
Dec 23, 2009 | 8.569 | 8.569 | 8.264 | 8.264 | 6,268 | -0.17(-1.97%) |
Dec 22, 2009 | 8.473 | 8.473 | 8.430 | 8.430 | 4,767 | -0.03(-0.31%) |
Dec 21, 2009 | 8.159 | 8.500 | 8.159 | 8.456 | 13,714 | +0.19(+2.30%) |
Dec 17, 2009 | 7.958 | 8.265 | 8.265 | 8.265 | 4,006 | +0.35(+4.38%) |
Dec 16, 2009 | 8.133 | 8.150 | 7.809 | 7.919 | 8,273 | -0.22(-2.74%) |
Dec 15, 2009 | 8.080 | 8.465 | 7.792 | 8.141 | 3,432 | +0.17(+2.19%) |
Dec 14, 2009 | 8.045 | 8.045 | 7.967 | 7.967 | 6,609 | -0.17(-2.15%) |
Dec 11, 2009 | 8.072 | 8.211 | 8.072 | 8.141 | 10,417 | +0.02(+0.22%) |
Dec 10, 2009 | 7.871 | 8.124 | 7.871 | 8.124 | 13,352 | +0.00(+0.00%) |
Dec 09, 2009 | 8.325 | 8.500 | 7.941 | 8.124 | 10,959 | -0.33(-3.93%) |
Dec 08, 2009 | 8.386 | 8.456 | 8.072 | 8.456 | 78,562 | +0.49(+6.14%) |
Dec 07, 2009 | 8.054 | 8.054 | 7.967 | 7.967 | 228 | -0.21(-2.62%) |
Dec 04, 2009 | 8.181 | 8.181 | 8.181 | 8.181 | 778 | +0.23(+2.91%) |
Dec 02, 2009 | 7.879 | 7.949 | 7.949 | 7.949 | 1,602 | +0.07(+0.89%) |
Dec 01, 2009 | 7.530 | 7.879 | 7.512 | 7.879 | 999 | +0.01(+0.11%) |
Nov 30, 2009 | 8.028 | 8.028 | 7.871 | 7.871 | 1,259 | +0.00(+0.00%) |
Nov 27, 2009 | 7.530 | 8.037 | 7.512 | 7.871 | 1,404 | -0.26(-3.22%) |
Nov 24, 2009 | 8.133 | 8.133 | 8.133 | 8.133 | 44,073 | -0.00(-0.05%) |
Nov 23, 2009 | 8.137 | 8.137 | 8.137 | 8.137 | 228 | -0.16(-1.95%) |
Nov 20, 2009 | 8.281 | 8.299 | 8.281 | 8.299 | 686 | +0.09(+1.06%) |
Nov 19, 2009 | 8.386 | 8.386 | 8.203 | 8.211 | 1,060 | +0.09(+1.08%) |
Nov 18, 2009 | 8.141 | 8.141 | 8.124 | 8.124 | 3,777 | +0.02(+0.22%) |
Nov 17, 2009 | 8.141 | 8.299 | 8.106 | 8.106 | 8,961 | -0.10(-1.28%) |
Nov 16, 2009 | 8.203 | 8.211 | 8.150 | 8.211 | 11,623 | +0.00(+0.00%) |
Nov 13, 2009 | 8.211 | 8.211 | 8.211 | 8.211 | 114 | +0.13(+1.62%) |
Nov 12, 2009 | 8.220 | 8.238 | 8.067 | 8.080 | 1,420 | +0.04(+0.54%) |
Nov 11, 2009 | 8.342 | 8.377 | 7.023 | 8.037 | 39,888 | -0.29(-3.46%) |
Nov 10, 2009 | 8.456 | 8.491 | 8.299 | 8.325 | 12,363 | -0.19(-2.26%) |
Nov 09, 2009 | 8.386 | 8.517 | 8.386 | 8.517 | 2,643 | +0.04(+0.52%) |
Nov 06, 2009 | 8.473 | 8.543 | 8.465 | 8.473 | 3,892 | -0.04(-0.46%) |
Nov 05, 2009 | 8.513 | 8.513 | 8.513 | 8.513 | 686 | +0.13(+1.51%) |
Nov 02, 2009 | 8.386 | 8.386 | 8.386 | 8.386 | 0 | -0.33(-3.81%) |
Oct 30, 2009 | 8.718 | 8.718 | 8.718 | 8.718 | 114 | +0.27(+3.21%) |
Oct 29, 2009 | 8.954 | 8.954 | 8.447 | 8.447 | 1,144 | +0.00(+0.00%) |
Oct 28, 2009 | 8.447 | 8.447 | 8.447 | 8.447 | 114 | -0.28(-3.20%) |
Oct 27, 2009 | 8.316 | 8.945 | 8.307 | 8.727 | 3,892 | +0.20(+2.36%) |
Oct 26, 2009 | 8.526 | 8.526 | 8.526 | 8.526 | 343 | +0.00(+0.00%) |
Oct 22, 2009 | 8.526 | 8.526 | 8.526 | 8.526 | 0 | +0.00(+0.00%) |
Oct 20, 2009 | 8.526 | 8.526 | 8.526 | 8.526 | 0 | -0.05(-0.61%) |
Oct 19, 2009 | 8.578 | 8.578 | 8.578 | 8.578 | 1,144 | +0.04(+0.51%) |
Oct 16, 2009 | 8.535 | 8.535 | 8.535 | 8.535 | 114 | -0.03(-0.31%) |
Oct 15, 2009 | 8.569 | 8.569 | 8.561 | 8.561 | 228 | +0.03(+0.31%) |
Oct 13, 2009 | 8.613 | 8.535 | 8.535 | 8.535 | 2,632 | -0.11(-1.31%) |
Oct 12, 2009 | 8.648 | 8.648 | 8.648 | 8.648 | 915 | +0.00(+0.00%) |
Oct 09, 2009 | 8.666 | 8.666 | 8.648 | 8.648 | 1,144 | -0.22(-2.46%) |
Oct 06, 2009 | 8.866 | 8.866 | 8.866 | 8.866 | 0 | +0.26(+3.05%) |
Oct 05, 2009 | 8.451 | 8.604 | 8.451 | 8.604 | 829 | +0.00(+0.00%) |
Oct 02, 2009 | 8.604 | 8.604 | 8.604 | 8.604 | 343 | +0.00(+0.00%) |