Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.59 | 10.70 | 10.27 | 10.37 | 190,801 | -0.17(-1.61%) |
Sep 29, 2010 | 10.54 | 10.71 | 10.39 | 10.54 | 176,740 | -0.07(-0.66%) |
Sep 28, 2010 | 10.50 | 10.64 | 10.25 | 10.61 | 117,158 | +0.11(+1.05%) |
Sep 27, 2010 | 10.32 | 10.54 | 10.26 | 10.50 | 198,226 | +0.21(+2.04%) |
Sep 24, 2010 | 10.09 | 10.38 | 9.930 | 10.29 | 420,491 | +0.36(+3.63%) |
Sep 23, 2010 | 9.980 | 10.14 | 9.880 | 9.930 | 113,311 | -0.18(-1.78%) |
Sep 22, 2010 | 10.21 | 10.39 | 9.930 | 10.11 | 99,805 | -0.12(-1.17%) |
Sep 21, 2010 | 10.20 | 10.51 | 10.10 | 10.23 | 285,253 | +0.09(+0.89%) |
Sep 20, 2010 | 9.970 | 10.17 | 9.810 | 10.14 | 116,118 | +0.22(+2.22%) |
Sep 17, 2010 | 9.800 | 9.950 | 9.630 | 9.920 | 126,612 | +0.00(+0.00%) |
Sep 15, 2010 | 9.260 | 10.00 | 9.260 | 9.920 | 309,723 | +0.64(+6.90%) |
Sep 14, 2010 | 8.670 | 9.280 | 8.670 | 9.280 | 158,426 | +0.56(+6.42%) |
Sep 13, 2010 | 8.670 | 8.760 | 8.660 | 8.720 | 69,684 | +0.10(+1.16%) |
Sep 10, 2010 | 8.560 | 8.650 | 8.370 | 8.620 | 39,056 | +0.03(+0.35%) |
Sep 09, 2010 | 8.630 | 8.630 | 8.480 | 8.590 | 34,345 | +0.08(+0.94%) |
Sep 08, 2010 | 8.500 | 8.620 | 8.470 | 8.510 | 44,541 | +0.05(+0.59%) |
Sep 07, 2010 | 8.570 | 8.570 | 8.440 | 8.460 | 38,316 | -0.18(-2.08%) |
Sep 03, 2010 | 8.470 | 8.650 | 8.420 | 8.640 | 90,715 | +0.27(+3.23%) |
Sep 02, 2010 | 8.490 | 8.500 | 8.350 | 8.370 | 66,476 | -0.11(-1.30%) |
Sep 01, 2010 | 8.360 | 8.570 | 8.360 | 8.480 | 80,428 | +0.25(+3.04%) |
Aug 31, 2010 | 8.170 | 8.380 | 8.150 | 8.230 | 53,736 | -0.02(-0.24%) |
Aug 30, 2010 | 8.440 | 8.560 | 8.250 | 8.250 | 80,636 | -0.31(-3.62%) |
Aug 27, 2010 | 8.100 | 8.570 | 8.040 | 8.560 | 147,680 | +0.52(+6.47%) |
Aug 26, 2010 | 8.540 | 8.540 | 8.040 | 8.040 | 106,131 | -0.41(-4.85%) |
Aug 25, 2010 | 7.780 | 8.490 | 7.726 | 8.450 | 156,300 | +0.57(+7.23%) |
Aug 24, 2010 | 8.000 | 8.000 | 7.730 | 7.880 | 172,437 | -0.28(-3.43%) |
Aug 23, 2010 | 8.300 | 8.330 | 8.140 | 8.160 | 47,819 | -0.10(-1.21%) |
Aug 20, 2010 | 8.261 | 8.310 | 8.150 | 8.260 | 69,800 | -0.06(-0.72%) |
Aug 19, 2010 | 8.590 | 8.669 | 8.260 | 8.320 | 97,314 | -0.33(-3.82%) |
Aug 18, 2010 | 8.520 | 8.760 | 8.520 | 8.650 | 82,290 | +0.13(+1.53%) |
Aug 17, 2010 | 8.510 | 8.710 | 8.410 | 8.520 | 96,759 | +0.07(+0.83%) |
Aug 16, 2010 | 8.500 | 8.510 | 8.360 | 8.450 | 60,414 | -0.08(-0.94%) |
Aug 13, 2010 | 8.560 | 8.590 | 8.450 | 8.530 | 95,686 | -0.11(-1.27%) |
Aug 12, 2010 | 8.620 | 8.750 | 8.520 | 8.640 | 138,624 | -0.08(-0.92%) |
Aug 11, 2010 | 8.870 | 8.940 | 8.660 | 8.720 | 166,627 | -0.36(-3.96%) |
Aug 10, 2010 | 9.110 | 9.170 | 8.820 | 9.080 | 187,594 | -0.13(-1.41%) |
Aug 09, 2010 | 9.350 | 9.470 | 9.210 | 9.210 | 167,069 | -0.12(-1.29%) |
Aug 06, 2010 | 9.210 | 9.670 | 9.210 | 9.330 | 254,608 | +0.00(+0.00%) |
Aug 05, 2010 | 9.120 | 9.350 | 9.120 | 9.330 | 148,454 | +0.09(+0.97%) |
Aug 04, 2010 | 9.280 | 9.300 | 9.080 | 9.240 | 192,329 | -0.02(-0.22%) |
Aug 03, 2010 | 9.120 | 9.360 | 8.990 | 9.260 | 380,558 | +0.12(+1.31%) |
Aug 02, 2010 | 9.220 | 9.450 | 9.050 | 9.140 | 323,935 | -0.08(-0.87%) |
Jul 30, 2010 | 8.070 | 9.380 | 7.990 | 9.220 | 1,871,152 | +1.64(+21.64%) |
Jul 29, 2010 | 7.300 | 7.670 | 7.170 | 7.580 | 440,670 | +0.37(+5.13%) |
Jul 28, 2010 | 7.010 | 7.270 | 6.950 | 7.210 | 121,144 | +0.21(+3.00%) |
Jul 27, 2010 | 7.170 | 7.240 | 6.990 | 7.000 | 102,391 | -0.19(-2.64%) |
Jul 26, 2010 | 7.170 | 7.210 | 6.980 | 7.190 | 98,586 | +0.03(+0.42%) |
Jul 23, 2010 | 7.180 | 7.180 | 6.920 | 7.160 | 114,725 | +0.01(+0.14%) |
Jul 22, 2010 | 7.070 | 7.180 | 7.020 | 7.150 | 85,498 | +0.18(+2.58%) |
Jul 21, 2010 | 7.200 | 7.200 | 6.950 | 6.970 | 39,432 | -0.16(-2.24%) |
Jul 20, 2010 | 6.890 | 7.140 | 6.830 | 7.130 | 40,786 | +0.15(+2.15%) |
Jul 19, 2010 | 6.910 | 7.035 | 6.900 | 6.980 | 44,424 | +0.03(+0.43%) |
Jul 16, 2010 | 7.090 | 7.090 | 6.940 | 6.950 | 53,353 | -0.18(-2.52%) |
Jul 15, 2010 | 7.220 | 7.220 | 7.020 | 7.130 | 46,397 | -0.06(-0.83%) |
Jul 14, 2010 | 7.250 | 7.260 | 7.160 | 7.190 | 37,764 | -0.01(-0.14%) |
Jul 13, 2010 | 7.020 | 7.250 | 6.970 | 7.200 | 83,115 | +0.30(+4.35%) |
Jul 12, 2010 | 7.030 | 7.138 | 6.890 | 6.900 | 59,322 | -0.14(-1.99%) |
Jul 09, 2010 | 6.910 | 7.130 | 6.910 | 7.040 | 70,217 | +0.14(+2.03%) |
Jul 08, 2010 | 6.920 | 7.009 | 6.830 | 6.900 | 38,899 | +0.01(+0.15%) |
Jul 07, 2010 | 6.790 | 6.910 | 6.722 | 6.890 | 58,370 | +0.17(+2.53%) |
Jul 06, 2010 | 6.830 | 7.010 | 6.610 | 6.720 | 104,483 | -0.15(-2.18%) |
Jul 02, 2010 | 7.060 | 7.060 | 6.740 | 6.870 | 195,352 | -0.16(-2.28%) |