Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.441 | 9.635 | 9.382 | 9.452 | 1,031,404 | +0.08(+0.88%) |
Sep 29, 2010 | 9.259 | 9.389 | 9.201 | 9.369 | 463,219 | +0.05(+0.56%) |
Sep 28, 2010 | 9.201 | 9.324 | 9.149 | 9.318 | 740,975 | +0.12(+1.34%) |
Sep 27, 2010 | 9.220 | 9.292 | 9.078 | 9.194 | 598,328 | -0.05(-0.49%) |
Sep 24, 2010 | 9.039 | 9.240 | 8.955 | 9.240 | 570,345 | +0.33(+3.71%) |
Sep 23, 2010 | 8.955 | 9.201 | 8.909 | 8.909 | 681,269 | -0.12(-1.36%) |
Sep 22, 2010 | 9.052 | 9.188 | 8.935 | 9.033 | 637,343 | -0.06(-0.71%) |
Sep 21, 2010 | 9.305 | 9.363 | 9.097 | 9.097 | 429,657 | -0.19(-2.02%) |
Sep 20, 2010 | 9.052 | 9.285 | 8.974 | 9.285 | 783,207 | +0.25(+2.80%) |
Sep 17, 2010 | 9.162 | 9.162 | 8.909 | 9.033 | 1,212,783 | -0.10(-1.06%) |
Sep 15, 2010 | 9.097 | 9.156 | 9.052 | 9.130 | 611,786 | +0.01(+0.07%) |
Sep 14, 2010 | 9.292 | 9.292 | 9.104 | 9.123 | 392,407 | -0.17(-1.88%) |
Sep 13, 2010 | 9.253 | 9.382 | 9.227 | 9.298 | 746,977 | +0.17(+1.85%) |
Sep 10, 2010 | 9.182 | 9.233 | 9.071 | 9.130 | 281,051 | -0.03(-0.28%) |
Sep 09, 2010 | 9.285 | 9.331 | 9.084 | 9.156 | 525,688 | +0.03(+0.28%) |
Sep 08, 2010 | 9.071 | 9.220 | 9.058 | 9.130 | 630,798 | +0.09(+1.00%) |
Sep 07, 2010 | 9.246 | 9.324 | 8.981 | 9.039 | 564,778 | -0.27(-2.86%) |
Sep 03, 2010 | 9.356 | 9.408 | 9.259 | 9.305 | 649,426 | +0.03(+0.35%) |
Sep 02, 2010 | 9.253 | 9.337 | 9.078 | 9.272 | 453,328 | +0.04(+0.42%) |
Sep 01, 2010 | 9.130 | 9.240 | 8.987 | 9.233 | 1,051,641 | +0.27(+2.96%) |
Aug 31, 2010 | 8.987 | 9.123 | 8.929 | 8.968 | 882,300 | +0.02(+0.22%) |
Aug 30, 2010 | 9.279 | 9.305 | 8.942 | 8.948 | 485,390 | -0.40(-4.23%) |
Aug 27, 2010 | 9.259 | 9.350 | 9.071 | 9.344 | 587,394 | +0.19(+2.05%) |
Aug 26, 2010 | 9.194 | 9.285 | 9.078 | 9.156 | 680,204 | -0.01(-0.14%) |
Aug 25, 2010 | 9.091 | 9.188 | 8.909 | 9.169 | 651,187 | +0.00(+0.00%) |
Aug 24, 2010 | 9.175 | 9.246 | 8.916 | 9.169 | 714,191 | -0.08(-0.88%) |
Aug 23, 2010 | 9.395 | 9.518 | 9.246 | 9.250 | 443,034 | -0.10(-1.07%) |
Aug 20, 2010 | 9.395 | 9.512 | 9.182 | 9.350 | 624,199 | -0.10(-1.10%) |
Aug 19, 2010 | 9.842 | 9.888 | 9.408 | 9.454 | 641,742 | -0.41(-4.20%) |
Aug 18, 2010 | 9.894 | 9.920 | 9.739 | 9.868 | 538,397 | -0.01(-0.13%) |
Aug 17, 2010 | 9.862 | 9.985 | 9.784 | 9.881 | 465,540 | +0.08(+0.86%) |
Aug 16, 2010 | 9.635 | 9.849 | 9.622 | 9.797 | 448,929 | +0.12(+1.20%) |
Aug 13, 2010 | 9.706 | 9.817 | 9.674 | 9.680 | 608,354 | -0.09(-0.93%) |
Aug 12, 2010 | 9.739 | 9.817 | 9.642 | 9.771 | 658,795 | -0.09(-0.92%) |
Aug 11, 2010 | 10.15 | 10.15 | 9.817 | 9.862 | 892,646 | -0.53(-5.11%) |
Aug 10, 2010 | 10.48 | 10.52 | 10.28 | 10.39 | 394,788 | -0.25(-2.31%) |
Aug 09, 2010 | 10.37 | 10.65 | 10.32 | 10.64 | 659,599 | +0.36(+3.46%) |
Aug 06, 2010 | 10.30 | 10.41 | 10.10 | 10.28 | 367,228 | -0.17(-1.61%) |
Aug 05, 2010 | 10.58 | 10.60 | 10.32 | 10.45 | 612,658 | -0.22(-2.06%) |
Aug 04, 2010 | 10.59 | 10.72 | 10.54 | 10.67 | 374,080 | +0.10(+0.98%) |
Aug 03, 2010 | 10.53 | 10.76 | 10.46 | 10.57 | 366,371 | -0.03(-0.24%) |
Aug 02, 2010 | 10.54 | 10.67 | 10.45 | 10.59 | 422,974 | +0.24(+2.32%) |
Jul 30, 2010 | 10.50 | 10.61 | 10.33 | 10.35 | 739,239 | -0.31(-2.92%) |
Jul 29, 2010 | 10.70 | 10.78 | 10.46 | 10.67 | 493,798 | +0.01(+0.12%) |
Jul 28, 2010 | 10.78 | 10.89 | 10.65 | 10.65 | 543,947 | -0.19(-1.73%) |
Jul 27, 2010 | 10.87 | 11.02 | 10.76 | 10.84 | 571,992 | +0.02(+0.18%) |
Jul 26, 2010 | 10.60 | 10.83 | 10.52 | 10.82 | 909,343 | +0.30(+2.83%) |
Jul 23, 2010 | 9.836 | 10.58 | 9.758 | 10.52 | 1,300,359 | +0.82(+8.41%) |
Jul 22, 2010 | 9.622 | 9.791 | 9.564 | 9.706 | 605,071 | +0.27(+2.81%) |
Jul 21, 2010 | 9.881 | 9.953 | 9.421 | 9.441 | 1,156,854 | -0.39(-3.96%) |
Jul 20, 2010 | 9.460 | 9.836 | 9.428 | 9.829 | 1,026,907 | +0.27(+2.78%) |
Jul 19, 2010 | 9.616 | 9.732 | 9.421 | 9.564 | 707,928 | +0.01(+0.07%) |
Jul 16, 2010 | 9.687 | 9.687 | 9.460 | 9.557 | 1,168,316 | -0.23(-2.38%) |
Jul 15, 2010 | 9.985 | 10.00 | 9.622 | 9.791 | 696,401 | -0.20(-2.01%) |
Jul 14, 2010 | 10.13 | 10.17 | 9.940 | 9.991 | 519,585 | -0.20(-1.97%) |
Jul 13, 2010 | 10.00 | 10.25 | 9.979 | 10.19 | 910,536 | +0.32(+3.28%) |
Jul 12, 2010 | 9.868 | 10.03 | 9.829 | 9.868 | 841,024 | -0.06(-0.59%) |
Jul 09, 2010 | 9.797 | 9.927 | 9.765 | 9.927 | 721,252 | +0.14(+1.39%) |
Jul 08, 2010 | 9.874 | 9.874 | 9.591 | 9.791 | 565,679 | +0.01(+0.13%) |
Jul 07, 2010 | 9.437 | 9.784 | 9.334 | 9.778 | 925,870 | +0.40(+4.32%) |
Jul 06, 2010 | 9.649 | 9.810 | 9.309 | 9.373 | 585,333 | -0.10(-1.08%) |
Jul 02, 2010 | 9.489 | 9.881 | 9.367 | 9.476 | 953,330 | +0.08(+0.82%) |