Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.486 | 9.671 | 9.448 | 9.482 | 18,930 | -0.03(-0.34%) |
Sep 29, 2010 | 9.364 | 9.527 | 9.298 | 9.515 | 1,732,558 | +0.14(+1.54%) |
Sep 28, 2010 | 9.256 | 9.400 | 9.183 | 9.370 | 1,877,033 | +0.13(+1.37%) |
Sep 27, 2010 | 9.292 | 9.328 | 9.223 | 9.244 | 799,676 | -0.03(-0.32%) |
Sep 24, 2010 | 9.147 | 9.346 | 9.141 | 9.274 | 798,028 | +0.21(+2.33%) |
Sep 23, 2010 | 9.063 | 9.213 | 9.045 | 9.063 | 1,340,703 | -0.05(-0.59%) |
Sep 22, 2010 | 9.129 | 9.256 | 9.099 | 9.117 | 1,841,261 | -0.04(-0.39%) |
Sep 21, 2010 | 9.189 | 9.226 | 9.069 | 9.153 | 1,589,875 | -0.02(-0.20%) |
Sep 20, 2010 | 9.099 | 9.171 | 9.039 | 9.171 | 1,313,424 | +0.11(+1.26%) |
Sep 17, 2010 | 9.057 | 9.069 | 8.942 | 9.057 | 1,860,314 | +0.19(+2.17%) |
Sep 15, 2010 | 8.846 | 8.894 | 8.732 | 8.864 | 1,716,589 | +0.07(+0.82%) |
Sep 14, 2010 | 8.979 | 9.039 | 8.750 | 8.792 | 6,105,262 | -0.19(-2.08%) |
Sep 13, 2010 | 8.900 | 8.997 | 8.834 | 8.979 | 1,062,335 | +0.14(+1.64%) |
Sep 10, 2010 | 8.852 | 8.882 | 8.804 | 8.834 | 1,337,168 | -0.02(-0.20%) |
Sep 09, 2010 | 9.003 | 9.003 | 8.762 | 8.852 | 2,326,074 | -0.02(-0.20%) |
Sep 08, 2010 | 8.918 | 8.967 | 8.822 | 8.870 | 1,945,050 | -0.02(-0.20%) |
Sep 07, 2010 | 9.021 | 9.057 | 8.870 | 8.888 | 229 | -0.17(-1.86%) |
Sep 03, 2010 | 9.045 | 9.117 | 9.009 | 9.057 | 1,981,827 | +0.08(+0.94%) |
Sep 02, 2010 | 8.967 | 9.051 | 8.894 | 8.973 | 680 | +0.05(+0.61%) |
Sep 01, 2010 | 8.810 | 9.033 | 8.768 | 8.918 | 1,563,376 | +0.25(+2.92%) |
Aug 31, 2010 | 8.659 | 8.732 | 8.515 | 8.665 | 17,768 | -0.04(-0.48%) |
Aug 30, 2010 | 8.816 | 8.894 | 8.665 | 8.708 | 2,422,433 | -0.16(-1.77%) |
Aug 27, 2010 | 8.864 | 8.888 | 8.647 | 8.864 | 2,330,127 | +0.25(+2.94%) |
Aug 26, 2010 | 8.750 | 8.816 | 8.611 | 8.611 | 1,842,611 | -0.08(-0.97%) |
Aug 25, 2010 | 8.599 | 8.738 | 8.491 | 8.696 | 2,231,225 | +0.01(+0.07%) |
Aug 24, 2010 | 8.611 | 8.726 | 8.503 | 8.690 | 285 | -0.05(-0.62%) |
Aug 23, 2010 | 8.864 | 8.973 | 8.738 | 8.744 | 631,396 | -0.10(-1.09%) |
Aug 20, 2010 | 8.804 | 8.852 | 8.732 | 8.840 | 1,787,174 | -0.01(-0.14%) |
Aug 19, 2010 | 8.961 | 8.997 | 8.750 | 8.852 | 30,548 | -0.14(-1.54%) |
Aug 18, 2010 | 8.991 | 9.045 | 8.967 | 8.991 | 32,476 | -0.02(-0.27%) |
Aug 17, 2010 | 8.912 | 9.057 | 8.870 | 9.015 | 1,183,031 | +0.18(+2.05%) |
Aug 16, 2010 | 8.726 | 8.852 | 8.665 | 8.834 | 709,096 | +0.05(+0.55%) |
Aug 13, 2010 | 8.786 | 8.870 | 8.690 | 8.786 | 1,665,192 | +0.02(+0.27%) |
Aug 12, 2010 | 8.593 | 8.835 | 8.057 | 8.762 | 2,372,043 | +0.04(+0.48%) |
Aug 11, 2010 | 8.792 | 8.792 | 8.641 | 8.720 | 229 | -0.30(-3.34%) |
Aug 10, 2010 | 9.045 | 9.099 | 8.876 | 9.021 | 1,328 | -0.14(-1.58%) |
Aug 09, 2010 | 9.135 | 9.165 | 9.063 | 9.165 | 658,799 | +0.04(+0.46%) |
Aug 06, 2010 | 9.123 | 9.123 | 8.906 | 9.123 | 1,263,858 | -0.04(-0.46%) |
Aug 05, 2010 | 9.105 | 9.183 | 9.051 | 9.165 | 1,312,738 | +0.04(+0.40%) |
Aug 04, 2010 | 9.171 | 9.201 | 9.003 | 9.129 | 1,238,723 | -0.03(-0.33%) |
Aug 03, 2010 | 9.201 | 9.274 | 9.093 | 9.159 | 1,231,810 | -0.09(-0.98%) |
Aug 02, 2010 | 9.201 | 9.292 | 9.120 | 9.250 | 2,162,002 | +0.17(+1.92%) |
Jul 30, 2010 | 9.075 | 9.165 | 8.906 | 9.075 | 2,575,883 | -0.05(-0.59%) |
Jul 29, 2010 | 9.183 | 9.256 | 8.955 | 9.129 | 2,156,655 | +0.01(+0.07%) |
Jul 28, 2010 | 9.123 | 9.286 | 9.093 | 9.123 | 171 | -0.14(-1.56%) |
Jul 27, 2010 | 9.268 | 9.412 | 9.244 | 9.268 | 229 | -0.10(-1.09%) |
Jul 26, 2010 | 9.232 | 9.400 | 9.232 | 9.370 | 1,467,853 | +0.14(+1.50%) |
Jul 23, 2010 | 9.484 | 9.575 | 9.129 | 9.232 | 6,160,265 | -0.40(-4.19%) |
Jul 22, 2010 | 9.575 | 9.641 | 9.503 | 9.635 | 24,389 | +0.19(+2.04%) |
Jul 21, 2010 | 9.322 | 9.478 | 9.219 | 9.442 | 2,940,553 | +0.15(+1.62%) |
Jul 20, 2010 | 9.292 | 9.292 | 8.973 | 9.292 | 174 | +0.13(+1.38%) |
Jul 19, 2010 | 9.129 | 9.232 | 9.003 | 9.165 | 1,735,120 | +0.06(+0.66%) |
Jul 16, 2010 | 9.105 | 9.400 | 9.033 | 9.105 | 1,804,102 | -0.31(-3.32%) |
Jul 15, 2010 | 9.454 | 9.515 | 9.340 | 9.418 | 1,313,353 | -0.02(-0.26%) |
Jul 14, 2010 | 9.412 | 9.551 | 9.364 | 9.442 | 23,813 | -0.04(-0.44%) |
Jul 13, 2010 | 9.539 | 9.551 | 9.424 | 9.484 | 50,660 | -0.11(-1.19%) |
Jul 12, 2010 | 9.581 | 9.635 | 9.394 | 9.599 | 1,490,135 | +0.06(+0.63%) |
Jul 09, 2010 | 9.539 | 9.635 | 9.400 | 9.539 | 2,138,946 | -0.02(-0.25%) |
Jul 08, 2010 | 9.346 | 9.623 | 9.328 | 9.563 | 5,111,603 | +0.36(+3.86%) |
Jul 07, 2010 | 9.010 | 9.232 | 8.983 | 9.207 | 4,519,749 | +0.26(+2.88%) |
Jul 06, 2010 | 9.207 | 9.295 | 8.878 | 8.950 | 227 | -0.09(-0.97%) |
Jul 02, 2010 | 9.037 | 9.136 | 8.911 | 9.037 | 4,685,810 | +0.08(+0.86%) |