Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.59 | 10.76 | 10.06 | 10.51 | 69,189 | +0.00(+0.00%) |
Sep 29, 2010 | 10.58 | 10.68 | 10.38 | 10.51 | 26,686 | -0.15(-1.41%) |
Sep 28, 2010 | 10.66 | 10.72 | 10.22 | 10.66 | 143 | +0.06(+0.57%) |
Sep 27, 2010 | 10.85 | 10.94 | 10.57 | 10.60 | 51,702 | -0.30(-2.75%) |
Sep 24, 2010 | 10.39 | 11.00 | 10.37 | 10.90 | 87,663 | +0.72(+7.07%) |
Sep 23, 2010 | 10.18 | 10.38 | 10.02 | 10.18 | 16,607 | +0.07(+0.69%) |
Sep 22, 2010 | 9.800 | 10.30 | 9.790 | 10.11 | 75,905 | +0.27(+2.74%) |
Sep 21, 2010 | 9.940 | 10.01 | 9.740 | 9.840 | 55,802 | -0.09(-0.91%) |
Sep 20, 2010 | 9.160 | 10.00 | 9.040 | 9.930 | 164,090 | +0.83(+9.12%) |
Sep 17, 2010 | 9.100 | 9.400 | 9.060 | 9.100 | 70,232 | -0.50(-5.21%) |
Sep 15, 2010 | 9.640 | 9.640 | 9.280 | 9.600 | 29,812 | -0.08(-0.83%) |
Sep 14, 2010 | 9.880 | 9.880 | 9.565 | 9.680 | 49,271 | -0.22(-2.22%) |
Sep 13, 2010 | 9.330 | 9.990 | 9.230 | 9.900 | 76,296 | +0.73(+7.96%) |
Sep 10, 2010 | 9.220 | 9.380 | 9.090 | 9.170 | 56,177 | +0.07(+0.77%) |
Sep 09, 2010 | 9.210 | 9.230 | 8.970 | 9.100 | 49,514 | +0.14(+1.56%) |
Sep 08, 2010 | 9.160 | 9.230 | 8.740 | 8.960 | 73,543 | -0.15(-1.65%) |
Sep 07, 2010 | 9.400 | 9.400 | 9.010 | 9.110 | 482 | -0.36(-3.80%) |
Sep 03, 2010 | 10.11 | 10.19 | 9.400 | 9.470 | 95,637 | -0.36(-3.66%) |
Sep 02, 2010 | 9.490 | 9.990 | 9.390 | 9.830 | 240 | +0.24(+2.50%) |
Sep 01, 2010 | 8.830 | 9.600 | 8.830 | 9.590 | 88,259 | +1.00(+11.64%) |
Aug 31, 2010 | 8.590 | 8.820 | 8.290 | 8.590 | 300 | +0.08(+0.94%) |
Aug 30, 2010 | 8.450 | 8.570 | 8.270 | 8.510 | 81,102 | -0.03(-0.35%) |
Aug 27, 2010 | 8.540 | 8.560 | 8.020 | 8.540 | 45,150 | +0.37(+4.53%) |
Aug 26, 2010 | 8.430 | 8.560 | 8.130 | 8.170 | 337 | -0.23(-2.74%) |
Aug 25, 2010 | 8.140 | 8.450 | 7.900 | 8.400 | 334 | +0.14(+1.69%) |
Aug 24, 2010 | 8.330 | 8.550 | 8.170 | 8.260 | 1,358 | -0.26(-3.05%) |
Aug 23, 2010 | 8.880 | 8.980 | 8.430 | 8.520 | 83,593 | -0.37(-4.16%) |
Aug 20, 2010 | 8.930 | 8.950 | 8.670 | 8.890 | 83,779 | -0.11(-1.22%) |
Aug 19, 2010 | 9.500 | 9.600 | 9.000 | 9.000 | 1,167 | -0.59(-6.15%) |
Aug 18, 2010 | 9.420 | 9.840 | 9.190 | 9.590 | 5,181 | +0.12(+1.27%) |
Aug 17, 2010 | 9.300 | 9.690 | 9.250 | 9.470 | 806 | +0.33(+3.61%) |
Aug 16, 2010 | 9.090 | 9.390 | 9.000 | 9.140 | 70,936 | -0.07(-0.76%) |
Aug 13, 2010 | 9.210 | 9.760 | 9.130 | 9.210 | 111,925 | -0.58(-5.92%) |
Aug 12, 2010 | 9.410 | 9.980 | 9.250 | 9.790 | 84,566 | +0.10(+1.03%) |
Aug 11, 2010 | 10.49 | 10.49 | 9.690 | 9.690 | 177,366 | -0.98(-9.18%) |
Aug 10, 2010 | 10.93 | 11.00 | 10.60 | 10.67 | 71,494 | -0.46(-4.13%) |
Aug 09, 2010 | 11.42 | 11.43 | 11.03 | 11.13 | 104,908 | -0.19(-1.68%) |
Aug 06, 2010 | 11.32 | 11.36 | 10.71 | 11.32 | 74,304 | +0.02(+0.18%) |
Aug 05, 2010 | 11.41 | 11.46 | 11.13 | 11.30 | 61,819 | -0.12(-1.05%) |
Aug 04, 2010 | 11.08 | 11.53 | 11.05 | 11.42 | 107,206 | +0.43(+3.91%) |
Aug 03, 2010 | 11.10 | 11.34 | 10.89 | 10.99 | 87,304 | -0.23(-2.05%) |
Aug 02, 2010 | 11.00 | 11.35 | 10.97 | 11.22 | 170,066 | +0.51(+4.76%) |
Jul 30, 2010 | 10.71 | 10.95 | 9.760 | 10.71 | 235,314 | +0.70(+6.99%) |
Jul 29, 2010 | 9.840 | 10.13 | 9.710 | 10.01 | 100,343 | +0.34(+3.52%) |
Jul 28, 2010 | 9.670 | 9.940 | 9.402 | 9.670 | 542 | +0.69(+7.68%) |
Jul 27, 2010 | 9.080 | 9.080 | 8.660 | 8.980 | 65,063 | -0.01(-0.11%) |
Jul 26, 2010 | 8.740 | 9.000 | 8.610 | 8.990 | 65,318 | +0.26(+2.98%) |
Jul 23, 2010 | 8.160 | 8.740 | 8.150 | 8.730 | 81,752 | +0.48(+5.82%) |
Jul 22, 2010 | 8.210 | 8.360 | 8.010 | 8.250 | 142,721 | +0.21(+2.61%) |
Jul 21, 2010 | 8.370 | 8.490 | 7.720 | 8.040 | 190,135 | -0.21(-2.55%) |
Jul 20, 2010 | 7.970 | 8.280 | 7.850 | 8.250 | 151,740 | +0.12(+1.48%) |
Jul 19, 2010 | 8.260 | 8.370 | 8.050 | 8.130 | 55,638 | -0.06(-0.73%) |
Jul 16, 2010 | 8.190 | 8.340 | 7.940 | 8.190 | 187,395 | -0.24(-2.85%) |
Jul 15, 2010 | 8.480 | 8.540 | 8.000 | 8.430 | 76,464 | -0.06(-0.71%) |
Jul 14, 2010 | 8.410 | 8.520 | 8.160 | 8.490 | 74,509 | +0.00(+0.00%) |
Jul 13, 2010 | 8.490 | 8.530 | 8.060 | 8.490 | 1,325 | +0.39(+4.81%) |
Jul 12, 2010 | 8.290 | 8.400 | 8.020 | 8.100 | 83,235 | -0.21(-2.53%) |
Jul 09, 2010 | 8.310 | 8.330 | 7.650 | 8.310 | 52,754 | +0.53(+6.81%) |
Jul 08, 2010 | 7.780 | 8.000 | 7.570 | 7.780 | 61,607 | +0.25(+3.32%) |
Jul 07, 2010 | 7.290 | 7.540 | 7.110 | 7.530 | 101,585 | +0.31(+4.29%) |
Jul 06, 2010 | 7.220 | 7.510 | 7.030 | 7.220 | 678 | +0.06(+0.84%) |
Jul 02, 2010 | 7.160 | 7.420 | 7.020 | 7.160 | 176,975 | -0.16(-2.19%) |