Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.45 | 10.49 | 10.09 | 10.36 | 411,499 | -0.04(-0.38%) |
Sep 29, 2010 | 10.22 | 10.45 | 10.14 | 10.40 | 241,944 | +0.11(+1.07%) |
Sep 28, 2010 | 10.18 | 10.30 | 9.990 | 10.29 | 367,200 | +0.16(+1.58%) |
Sep 27, 2010 | 10.19 | 10.19 | 10.05 | 10.13 | 274,338 | -0.03(-0.30%) |
Sep 24, 2010 | 9.880 | 10.19 | 9.710 | 10.16 | 189,960 | +0.47(+4.85%) |
Sep 23, 2010 | 9.810 | 10.01 | 9.670 | 9.690 | 350,102 | -0.22(-2.22%) |
Sep 22, 2010 | 9.890 | 10.08 | 9.670 | 9.910 | 131,198 | -0.06(-0.60%) |
Sep 21, 2010 | 10.10 | 10.15 | 9.870 | 9.970 | 218,483 | -0.18(-1.77%) |
Sep 20, 2010 | 9.460 | 10.17 | 9.260 | 10.15 | 338,140 | +0.69(+7.29%) |
Sep 17, 2010 | 9.580 | 9.700 | 9.310 | 9.460 | 1,125,318 | -0.14(-1.46%) |
Sep 15, 2010 | 9.620 | 9.670 | 9.480 | 9.600 | 195,363 | -0.10(-1.03%) |
Sep 14, 2010 | 9.820 | 9.900 | 9.700 | 9.700 | 220,433 | -0.17(-1.72%) |
Sep 13, 2010 | 9.710 | 9.920 | 9.600 | 9.870 | 203,568 | +0.29(+3.03%) |
Sep 10, 2010 | 9.620 | 9.740 | 9.550 | 9.580 | 143,473 | -0.02(-0.21%) |
Sep 09, 2010 | 9.790 | 9.790 | 9.550 | 9.600 | 135,479 | -0.04(-0.41%) |
Sep 08, 2010 | 9.640 | 9.710 | 9.580 | 9.640 | 162,287 | +0.01(+0.10%) |
Sep 07, 2010 | 9.750 | 9.750 | 9.600 | 9.630 | 202,242 | -0.14(-1.43%) |
Sep 03, 2010 | 9.770 | 9.840 | 9.630 | 9.770 | 204,853 | +0.14(+1.45%) |
Sep 02, 2010 | 9.700 | 9.840 | 9.510 | 9.630 | 254,235 | -0.07(-0.72%) |
Sep 01, 2010 | 9.520 | 9.740 | 9.360 | 9.700 | 444,120 | +0.36(+3.85%) |
Aug 31, 2010 | 9.220 | 9.429 | 9.220 | 9.340 | 400,026 | +0.09(+0.97%) |
Aug 30, 2010 | 9.550 | 9.600 | 9.250 | 9.250 | 231,008 | -0.36(-3.75%) |
Aug 27, 2010 | 9.620 | 9.670 | 9.490 | 9.610 | 309,501 | +0.10(+1.05%) |
Aug 26, 2010 | 9.550 | 9.625 | 9.500 | 9.510 | 234,813 | -0.02(-0.21%) |
Aug 25, 2010 | 9.080 | 9.550 | 9.080 | 9.530 | 240,475 | +0.37(+4.04%) |
Aug 24, 2010 | 9.030 | 9.390 | 9.020 | 9.160 | 260,261 | -0.03(-0.33%) |
Aug 23, 2010 | 9.430 | 9.510 | 9.170 | 9.190 | 284,370 | -0.19(-2.03%) |
Aug 20, 2010 | 9.330 | 9.520 | 9.280 | 9.380 | 215,880 | -0.03(-0.32%) |
Aug 19, 2010 | 9.470 | 9.640 | 9.240 | 9.410 | 222,598 | -0.14(-1.47%) |
Aug 18, 2010 | 9.520 | 9.610 | 9.460 | 9.550 | 230,573 | +0.04(+0.42%) |
Aug 17, 2010 | 9.600 | 9.740 | 9.400 | 9.510 | 309,838 | +0.06(+0.63%) |
Aug 16, 2010 | 9.240 | 9.470 | 9.140 | 9.450 | 180,752 | +0.12(+1.29%) |
Aug 13, 2010 | 9.520 | 9.740 | 9.320 | 9.330 | 190,387 | -0.26(-2.71%) |
Aug 12, 2010 | 9.370 | 9.660 | 9.370 | 9.590 | 229,227 | +0.00(+0.00%) |
Aug 11, 2010 | 9.630 | 9.800 | 9.550 | 9.590 | 252,482 | -0.31(-3.13%) |
Aug 10, 2010 | 9.870 | 10.03 | 9.673 | 9.900 | 238,346 | -0.14(-1.39%) |
Aug 09, 2010 | 9.450 | 10.09 | 9.430 | 10.04 | 302,211 | +0.68(+7.26%) |
Aug 06, 2010 | 9.410 | 9.560 | 9.282 | 9.360 | 177,626 | -0.24(-2.50%) |
Aug 05, 2010 | 10.15 | 10.15 | 9.460 | 9.600 | 252,157 | -0.68(-6.61%) |
Aug 04, 2010 | 9.890 | 10.42 | 9.850 | 10.28 | 285,862 | +0.43(+4.37%) |
Aug 03, 2010 | 9.930 | 10.10 | 9.780 | 9.850 | 236,476 | -0.16(-1.60%) |
Aug 02, 2010 | 10.27 | 10.27 | 9.860 | 10.01 | 270,936 | -0.10(-0.99%) |
Jul 30, 2010 | 9.980 | 10.40 | 9.720 | 10.11 | 164,302 | -0.08(-0.79%) |
Jul 29, 2010 | 10.35 | 10.39 | 9.760 | 10.19 | 134,447 | -0.10(-0.97%) |
Jul 28, 2010 | 10.26 | 10.38 | 10.15 | 10.29 | 128,092 | -0.03(-0.29%) |
Jul 27, 2010 | 10.20 | 10.49 | 9.700 | 10.32 | 226,673 | +0.18(+1.78%) |
Jul 26, 2010 | 10.18 | 10.41 | 9.770 | 10.14 | 294,009 | -0.03(-0.29%) |
Jul 23, 2010 | 9.730 | 10.20 | 9.300 | 10.17 | 204,641 | +0.36(+3.67%) |
Jul 22, 2010 | 9.530 | 9.850 | 9.530 | 9.810 | 203,915 | +0.46(+4.92%) |
Jul 21, 2010 | 9.530 | 9.545 | 9.250 | 9.350 | 173,180 | -0.13(-1.37%) |
Jul 20, 2010 | 9.260 | 9.510 | 9.055 | 9.480 | 151,062 | +0.06(+0.64%) |
Jul 19, 2010 | 9.370 | 9.440 | 9.170 | 9.420 | 86,077 | +0.09(+0.96%) |
Jul 16, 2010 | 9.720 | 9.720 | 9.310 | 9.330 | 290,899 | -0.45(-4.60%) |
Jul 15, 2010 | 9.730 | 9.840 | 9.570 | 9.780 | 121,941 | +0.05(+0.51%) |
Jul 14, 2010 | 9.790 | 9.850 | 9.630 | 9.730 | 211,863 | -0.08(-0.82%) |
Jul 13, 2010 | 9.720 | 9.860 | 9.540 | 9.810 | 267,950 | +0.28(+2.94%) |
Jul 12, 2010 | 9.570 | 9.740 | 9.400 | 9.530 | 423,392 | -0.11(-1.14%) |
Jul 09, 2010 | 9.360 | 9.650 | 9.280 | 9.640 | 228,883 | +0.29(+3.10%) |
Jul 08, 2010 | 9.520 | 9.570 | 9.220 | 9.350 | 212,082 | -0.06(-0.64%) |
Jul 07, 2010 | 8.930 | 9.430 | 8.820 | 9.410 | 372,290 | +0.55(+6.21%) |
Jul 06, 2010 | 9.380 | 9.450 | 8.840 | 8.860 | 323,277 | -0.39(-4.22%) |
Jul 02, 2010 | 9.030 | 9.460 | 8.930 | 9.250 | 226,723 | +0.33(+3.70%) |