Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.38 | 10.43 | 10.27 | 10.31 | 67,902 | +0.00(+0.00%) |
Sep 29, 2010 | 10.32 | 10.34 | 10.28 | 10.31 | 91,072 | -0.03(-0.28%) |
Sep 28, 2010 | 10.30 | 10.34 | 10.22 | 10.34 | 85,204 | +0.07(+0.64%) |
Sep 27, 2010 | 10.38 | 10.38 | 10.28 | 10.28 | 114,621 | -0.02(-0.21%) |
Sep 24, 2010 | 10.22 | 10.31 | 10.20 | 10.30 | 41,185 | +0.18(+1.79%) |
Sep 23, 2010 | 10.15 | 10.22 | 10.12 | 10.12 | 86,998 | -0.10(-0.97%) |
Sep 22, 2010 | 10.22 | 10.29 | 10.20 | 10.22 | 95,111 | -0.02(-0.22%) |
Sep 21, 2010 | 10.29 | 10.31 | 10.22 | 10.24 | 81,704 | -0.04(-0.38%) |
Sep 20, 2010 | 10.20 | 10.28 | 10.14 | 10.28 | 68,359 | +0.14(+1.42%) |
Sep 17, 2010 | 10.13 | 10.16 | 10.11 | 10.13 | 38,975 | -0.01(-0.07%) |
Sep 15, 2010 | 10.10 | 10.14 | 10.04 | 10.14 | 129,683 | +0.04(+0.36%) |
Sep 14, 2010 | 10.09 | 10.14 | 10.07 | 10.10 | 62,153 | -0.01(-0.07%) |
Sep 13, 2010 | 10.09 | 10.11 | 10.07 | 10.11 | 47,529 | +0.09(+0.93%) |
Sep 10, 2010 | 10.01 | 10.03 | 9.985 | 10.02 | 97,528 | +0.03(+0.29%) |
Sep 09, 2010 | 10.05 | 10.05 | 9.961 | 9.989 | 427,981 | +0.06(+0.58%) |
Sep 08, 2010 | 9.903 | 9.997 | 9.903 | 9.932 | 112,275 | +0.03(+0.29%) |
Sep 07, 2010 | 9.968 | 9.968 | 9.896 | 9.903 | 87,996 | -0.09(-0.87%) |
Sep 03, 2010 | 9.992 | 10.00 | 9.938 | 9.989 | 355,702 | +0.09(+0.89%) |
Sep 02, 2010 | 9.903 | 9.910 | 9.845 | 9.902 | 147,350 | +0.05(+0.50%) |
Sep 01, 2010 | 9.745 | 9.853 | 9.730 | 9.853 | 95,454 | +0.24(+2.47%) |
Aug 31, 2010 | 9.579 | 9.658 | 9.536 | 9.615 | 42,803 | -0.01(-0.06%) |
Aug 30, 2010 | 9.716 | 9.730 | 9.615 | 9.621 | 158,198 | -0.12(-1.20%) |
Aug 27, 2010 | 9.737 | 9.745 | 9.514 | 9.737 | 171,318 | +0.15(+1.58%) |
Aug 26, 2010 | 9.637 | 9.665 | 9.551 | 9.586 | 57,668 | -0.03(-0.29%) |
Aug 25, 2010 | 9.543 | 9.637 | 9.500 | 9.614 | 190,315 | +0.03(+0.29%) |
Aug 24, 2010 | 9.557 | 9.629 | 9.485 | 9.586 | 100,434 | -0.09(-0.89%) |
Aug 23, 2010 | 9.766 | 9.773 | 9.673 | 9.673 | 87,385 | -0.02(-0.22%) |
Aug 20, 2010 | 9.665 | 9.694 | 9.628 | 9.694 | 241,725 | -0.02(-0.22%) |
Aug 19, 2010 | 9.853 | 9.853 | 9.673 | 9.716 | 51,864 | -0.16(-1.60%) |
Aug 18, 2010 | 9.874 | 9.896 | 9.815 | 9.874 | 39,314 | +0.01(+0.15%) |
Aug 17, 2010 | 9.791 | 9.909 | 9.782 | 9.860 | 47,509 | +0.14(+1.41%) |
Aug 16, 2010 | 9.680 | 9.752 | 9.629 | 9.723 | 74,510 | -0.01(-0.07%) |
Aug 13, 2010 | 9.730 | 9.781 | 9.723 | 9.730 | 45,951 | +0.00(+0.00%) |
Aug 12, 2010 | 9.637 | 9.752 | 9.637 | 9.730 | 48,730 | -0.04(-0.44%) |
Aug 11, 2010 | 9.903 | 9.903 | 9.759 | 9.773 | 70,624 | -0.24(-2.38%) |
Aug 10, 2010 | 9.968 | 10.06 | 9.917 | 10.01 | 45,051 | -0.04(-0.36%) |
Aug 09, 2010 | 10.02 | 10.05 | 10.01 | 10.05 | 82,781 | +0.06(+0.61%) |
Aug 06, 2010 | 9.987 | 9.989 | 9.867 | 9.987 | 29,950 | -0.02(-0.24%) |
Aug 05, 2010 | 9.997 | 10.02 | 9.982 | 10.01 | 36,991 | -0.03(-0.29%) |
Aug 04, 2010 | 10.02 | 10.04 | 9.989 | 10.04 | 76,437 | +0.07(+0.66%) |
Aug 03, 2010 | 10.00 | 10.03 | 9.962 | 9.974 | 38,568 | -0.04(-0.45%) |
Aug 02, 2010 | 9.953 | 10.02 | 9.939 | 10.02 | 39,573 | +0.16(+1.61%) |
Jul 30, 2010 | 9.860 | 9.889 | 9.745 | 9.860 | 34,296 | +0.01(+0.07%) |
Jul 29, 2010 | 9.925 | 9.999 | 9.781 | 9.853 | 88,377 | -0.05(-0.53%) |
Jul 28, 2010 | 9.989 | 9.989 | 9.889 | 9.905 | 82,199 | -0.08(-0.76%) |
Jul 27, 2010 | 9.997 | 9.997 | 9.953 | 9.981 | 57,853 | +0.02(+0.20%) |
Jul 26, 2010 | 9.838 | 9.961 | 9.838 | 9.961 | 20,006 | +0.14(+1.39%) |
Jul 23, 2010 | 9.759 | 9.860 | 9.745 | 9.824 | 53,791 | +0.07(+0.73%) |
Jul 22, 2010 | 9.637 | 9.781 | 9.637 | 9.753 | 154,041 | +0.19(+1.97%) |
Jul 21, 2010 | 9.723 | 9.723 | 9.549 | 9.565 | 65,060 | -0.11(-1.18%) |
Jul 20, 2010 | 9.500 | 9.678 | 9.478 | 9.678 | 73,948 | +0.11(+1.19%) |
Jul 19, 2010 | 9.572 | 9.599 | 9.485 | 9.565 | 40,844 | +0.06(+0.61%) |
Jul 16, 2010 | 9.507 | 9.716 | 9.507 | 9.507 | 19,224 | -0.24(-2.44%) |
Jul 15, 2010 | 9.723 | 9.745 | 9.632 | 9.745 | 11,853 | +0.02(+0.22%) |
Jul 14, 2010 | 9.709 | 9.732 | 9.663 | 9.723 | 63,126 | -0.02(-0.22%) |
Jul 13, 2010 | 9.680 | 9.745 | 9.665 | 9.745 | 100,778 | +0.15(+1.58%) |
Jul 12, 2010 | 9.593 | 9.615 | 9.543 | 9.593 | 51,945 | +0.01(+0.06%) |
Jul 09, 2010 | 9.588 | 9.608 | 9.543 | 9.588 | 46,796 | +0.04(+0.40%) |
Jul 08, 2010 | 9.500 | 9.550 | 9.471 | 9.550 | 62,214 | +0.09(+0.91%) |
Jul 07, 2010 | 9.204 | 9.464 | 9.190 | 9.464 | 52,624 | +0.24(+2.66%) |
Jul 06, 2010 | 9.226 | 9.305 | 9.166 | 9.219 | 184,429 | +0.04(+0.39%) |
Jul 02, 2010 | 9.183 | 9.233 | 9.125 | 9.183 | 30,651 | -0.02(-0.20%) |