Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.37 | 10.39 | 10.06 | 10.35 | 46,812 | +0.06(+0.58%) |
Sep 29, 2010 | 10.24 | 10.35 | 10.12 | 10.29 | 68,122 | +0.02(+0.19%) |
Sep 28, 2010 | 10.01 | 10.27 | 9.940 | 10.27 | 87,526 | +0.26(+2.60%) |
Sep 27, 2010 | 10.14 | 10.14 | 9.990 | 10.01 | 120,129 | -0.09(-0.89%) |
Sep 24, 2010 | 9.890 | 10.13 | 9.720 | 10.10 | 95,496 | +0.37(+3.80%) |
Sep 23, 2010 | 9.860 | 9.960 | 9.700 | 9.730 | 52,894 | -0.21(-2.11%) |
Sep 22, 2010 | 9.930 | 10.02 | 9.640 | 9.940 | 108,319 | +0.00(+0.00%) |
Sep 21, 2010 | 10.15 | 10.15 | 9.880 | 9.940 | 49,066 | -0.15(-1.49%) |
Sep 20, 2010 | 9.510 | 10.09 | 9.390 | 10.09 | 121,973 | +0.51(+5.32%) |
Sep 17, 2010 | 9.710 | 9.770 | 9.470 | 9.580 | 76,965 | -0.07(-0.73%) |
Sep 15, 2010 | 9.650 | 9.670 | 9.490 | 9.650 | 17,895 | -0.06(-0.62%) |
Sep 14, 2010 | 9.810 | 9.852 | 9.700 | 9.710 | 69,295 | -0.14(-1.42%) |
Sep 13, 2010 | 9.670 | 9.900 | 9.550 | 9.850 | 69,021 | +0.31(+3.25%) |
Sep 10, 2010 | 9.630 | 9.690 | 9.530 | 9.540 | 61,882 | -0.08(-0.83%) |
Sep 09, 2010 | 9.770 | 9.770 | 9.550 | 9.620 | 22,481 | -0.01(-0.10%) |
Sep 08, 2010 | 9.630 | 9.665 | 9.550 | 9.630 | 42,031 | +0.03(+0.31%) |
Sep 07, 2010 | 9.720 | 9.750 | 9.530 | 9.600 | 72,339 | -0.09(-0.93%) |
Sep 03, 2010 | 9.730 | 9.750 | 9.605 | 9.690 | 119,187 | +0.09(+0.94%) |
Sep 02, 2010 | 9.590 | 9.760 | 9.510 | 9.600 | 118,916 | +0.00(+0.00%) |
Sep 01, 2010 | 9.410 | 9.620 | 9.290 | 9.600 | 478,069 | +0.32(+3.45%) |
Aug 31, 2010 | 9.160 | 9.320 | 9.160 | 9.280 | 107,403 | +0.07(+0.76%) |
Aug 30, 2010 | 9.510 | 9.520 | 9.150 | 9.210 | 116,341 | -0.35(-3.66%) |
Aug 27, 2010 | 9.560 | 9.570 | 9.430 | 9.560 | 195,218 | +0.11(+1.16%) |
Aug 26, 2010 | 9.540 | 9.540 | 9.438 | 9.450 | 154,944 | +0.01(+0.11%) |
Aug 25, 2010 | 9.180 | 9.470 | 9.160 | 9.440 | 163,152 | +0.20(+2.21%) |
Aug 24, 2010 | 9.120 | 9.430 | 9.060 | 9.236 | 77,167 | +0.01(+0.07%) |
Aug 23, 2010 | 9.450 | 9.480 | 9.210 | 9.230 | 108,669 | -0.14(-1.49%) |
Aug 20, 2010 | 9.410 | 9.440 | 9.260 | 9.370 | 149,188 | +0.00(+0.00%) |
Aug 19, 2010 | 9.430 | 9.500 | 9.220 | 9.370 | 54,991 | -0.10(-1.06%) |
Aug 18, 2010 | 9.500 | 9.520 | 9.390 | 9.470 | 220,708 | +0.02(+0.21%) |
Aug 17, 2010 | 9.620 | 9.650 | 9.350 | 9.450 | 235,235 | +0.01(+0.11%) |
Aug 16, 2010 | 9.300 | 9.520 | 9.220 | 9.440 | 111,840 | +0.05(+0.53%) |
Aug 13, 2010 | 9.550 | 9.620 | 9.380 | 9.390 | 114,258 | -0.19(-1.98%) |
Aug 12, 2010 | 9.520 | 9.700 | 9.520 | 9.580 | 115,744 | -0.07(-0.73%) |
Aug 11, 2010 | 9.760 | 9.840 | 9.620 | 9.650 | 37,466 | -0.34(-3.40%) |
Aug 10, 2010 | 10.03 | 10.05 | 9.770 | 9.990 | 98,161 | -0.10(-0.99%) |
Aug 09, 2010 | 9.540 | 10.12 | 9.540 | 10.09 | 129,317 | +0.61(+6.43%) |
Aug 06, 2010 | 9.580 | 9.630 | 9.400 | 9.480 | 74,428 | -0.21(-2.12%) |
Aug 05, 2010 | 9.510 | 9.910 | 9.490 | 9.685 | 159,161 | -0.62(-5.97%) |
Aug 04, 2010 | 10.05 | 10.50 | 9.870 | 10.30 | 121,063 | +0.30(+3.00%) |
Aug 03, 2010 | 10.25 | 10.29 | 9.970 | 10.00 | 68,845 | -0.27(-2.63%) |
Aug 02, 2010 | 10.55 | 10.55 | 10.09 | 10.27 | 77,243 | -0.14(-1.34%) |
Jul 30, 2010 | 10.28 | 10.51 | 10.13 | 10.41 | 114,453 | +0.07(+0.68%) |
Jul 29, 2010 | 10.44 | 10.47 | 9.810 | 10.34 | 80,995 | -0.05(-0.48%) |
Jul 28, 2010 | 10.43 | 10.46 | 10.30 | 10.39 | 27,145 | -0.02(-0.19%) |
Jul 27, 2010 | 10.25 | 10.58 | 10.19 | 10.41 | 46,138 | +0.20(+1.96%) |
Jul 26, 2010 | 10.27 | 10.45 | 10.11 | 10.21 | 38,774 | -0.06(-0.58%) |
Jul 23, 2010 | 9.910 | 10.31 | 9.800 | 10.27 | 78,425 | +0.35(+3.53%) |
Jul 22, 2010 | 9.750 | 9.970 | 9.750 | 9.920 | 120,616 | +0.38(+3.98%) |
Jul 21, 2010 | 9.600 | 9.745 | 9.500 | 9.540 | 32,503 | -0.12(-1.24%) |
Jul 20, 2010 | 9.440 | 9.680 | 9.240 | 9.660 | 51,212 | +0.09(+0.94%) |
Jul 19, 2010 | 9.530 | 9.610 | 9.384 | 9.570 | 15,162 | +0.03(+0.31%) |
Jul 16, 2010 | 9.940 | 9.940 | 9.520 | 9.540 | 76,090 | -0.40(-4.02%) |
Jul 15, 2010 | 9.850 | 9.980 | 9.557 | 9.940 | 27,404 | +0.09(+0.91%) |
Jul 14, 2010 | 9.930 | 9.970 | 9.741 | 9.850 | 102,863 | -0.12(-1.15%) |
Jul 13, 2010 | 9.930 | 10.00 | 9.830 | 9.965 | 223,112 | +0.15(+1.58%) |
Jul 12, 2010 | 9.930 | 9.990 | 9.740 | 9.810 | 227,207 | -0.14(-1.41%) |
Jul 09, 2010 | 9.750 | 10.00 | 9.720 | 9.950 | 71,275 | +0.21(+2.16%) |
Jul 08, 2010 | 9.810 | 9.950 | 9.620 | 9.740 | 56,827 | +0.01(+0.10%) |
Jul 07, 2010 | 9.410 | 9.770 | 9.270 | 9.730 | 69,180 | +0.36(+3.84%) |
Jul 06, 2010 | 9.800 | 9.850 | 9.320 | 9.370 | 65,262 | -0.29(-3.00%) |
Jul 02, 2010 | 9.490 | 9.878 | 9.490 | 9.660 | 53,989 | +0.23(+2.44%) |