Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.960 | 9.089 | 8.957 | 8.997 | 660,937 | +0.10(+1.07%) |
Sep 29, 2010 | 8.861 | 8.933 | 8.779 | 8.902 | 581,070 | +0.04(+0.50%) |
Sep 28, 2010 | 8.803 | 8.960 | 8.640 | 8.858 | 133,925 | +0.14(+1.60%) |
Sep 27, 2010 | 8.749 | 8.810 | 8.687 | 8.718 | 595,767 | -0.04(-0.51%) |
Sep 24, 2010 | 8.650 | 8.858 | 8.650 | 8.762 | 956,943 | +0.21(+2.43%) |
Sep 23, 2010 | 8.694 | 8.769 | 8.551 | 8.555 | 640,839 | -0.24(-2.67%) |
Sep 22, 2010 | 8.905 | 8.946 | 8.728 | 8.790 | 430,396 | -0.12(-1.34%) |
Sep 21, 2010 | 8.980 | 8.987 | 8.851 | 8.909 | 531,176 | -0.07(-0.80%) |
Sep 20, 2010 | 8.745 | 9.028 | 8.735 | 8.980 | 802,312 | +0.21(+2.41%) |
Sep 17, 2010 | 8.769 | 8.854 | 8.664 | 8.769 | 566,887 | -0.09(-0.96%) |
Sep 15, 2010 | 8.953 | 8.953 | 8.801 | 8.854 | 827,776 | -0.06(-0.69%) |
Sep 14, 2010 | 8.834 | 8.980 | 8.687 | 8.916 | 1,182,447 | +0.03(+0.31%) |
Sep 13, 2010 | 8.762 | 8.943 | 8.752 | 8.888 | 1,083,322 | +0.30(+3.49%) |
Sep 10, 2010 | 8.585 | 8.612 | 8.493 | 8.589 | 1,041,806 | +0.05(+0.60%) |
Sep 09, 2010 | 8.449 | 8.581 | 8.405 | 8.537 | 1,248,054 | +0.15(+1.83%) |
Sep 08, 2010 | 8.428 | 8.534 | 8.364 | 8.384 | 778,574 | +0.03(+0.41%) |
Sep 07, 2010 | 8.531 | 8.551 | 8.323 | 8.350 | 1,390,474 | -0.16(-1.92%) |
Sep 03, 2010 | 8.435 | 8.527 | 8.411 | 8.514 | 1,427,976 | +0.17(+2.00%) |
Sep 02, 2010 | 8.330 | 8.452 | 8.275 | 8.347 | 2,129,983 | +0.03(+0.33%) |
Sep 01, 2010 | 8.135 | 8.336 | 8.135 | 8.319 | 971,508 | +0.26(+3.26%) |
Aug 31, 2010 | 8.057 | 8.326 | 8.006 | 8.057 | 11,195 | -0.25(-3.03%) |
Aug 30, 2010 | 8.432 | 8.432 | 8.214 | 8.309 | 837,914 | -0.08(-0.97%) |
Aug 27, 2010 | 8.391 | 8.432 | 8.136 | 8.391 | 821,453 | +0.15(+1.78%) |
Aug 26, 2010 | 8.323 | 8.507 | 8.180 | 8.244 | 1,002,831 | -0.03(-0.33%) |
Aug 25, 2010 | 8.296 | 8.319 | 8.142 | 8.272 | 1,418,944 | -0.11(-1.30%) |
Aug 24, 2010 | 8.411 | 8.527 | 8.292 | 8.381 | 1,140,511 | -0.15(-1.80%) |
Aug 23, 2010 | 8.507 | 8.606 | 8.473 | 8.534 | 724,512 | +0.02(+0.20%) |
Aug 20, 2010 | 8.578 | 8.636 | 8.411 | 8.517 | 1,158,140 | -0.06(-0.75%) |
Aug 19, 2010 | 8.769 | 8.769 | 8.572 | 8.582 | 932,660 | -0.19(-2.14%) |
Aug 18, 2010 | 8.820 | 8.830 | 8.687 | 8.769 | 1,119,397 | +0.01(+0.16%) |
Aug 17, 2010 | 8.715 | 8.888 | 8.711 | 8.756 | 1,120,066 | +0.06(+0.71%) |
Aug 16, 2010 | 8.776 | 8.888 | 8.626 | 8.694 | 1,484,680 | -0.20(-2.26%) |
Aug 13, 2010 | 8.895 | 8.991 | 8.780 | 8.895 | 881,377 | +0.06(+0.69%) |
Aug 12, 2010 | 8.776 | 8.868 | 8.718 | 8.834 | 748,963 | -0.05(-0.58%) |
Aug 11, 2010 | 9.028 | 9.089 | 8.858 | 8.885 | 715,240 | -0.30(-3.23%) |
Aug 10, 2010 | 9.311 | 9.355 | 9.164 | 9.181 | 528,807 | -0.21(-2.28%) |
Aug 09, 2010 | 9.042 | 9.534 | 9.042 | 9.396 | 1,394,138 | +0.40(+4.46%) |
Aug 06, 2010 | 8.995 | 9.224 | 8.911 | 8.995 | 962,359 | -0.13(-1.48%) |
Aug 05, 2010 | 9.059 | 9.221 | 8.978 | 9.130 | 851,176 | +0.13(+1.50%) |
Aug 04, 2010 | 8.955 | 9.042 | 8.941 | 8.995 | 1,658,354 | +0.13(+1.52%) |
Aug 03, 2010 | 9.083 | 9.089 | 8.847 | 8.860 | 1,461,363 | -0.18(-2.01%) |
Aug 02, 2010 | 8.961 | 9.214 | 8.766 | 9.042 | 2,065,944 | +0.05(+0.60%) |
Jul 30, 2010 | 8.988 | 9.339 | 8.891 | 8.988 | 1,888,318 | -0.22(-2.41%) |
Jul 29, 2010 | 9.153 | 9.430 | 9.096 | 9.211 | 739,132 | +0.06(+0.66%) |
Jul 28, 2010 | 9.241 | 9.362 | 9.113 | 9.150 | 390,590 | -0.15(-1.63%) |
Jul 27, 2010 | 9.015 | 9.372 | 9.015 | 9.302 | 1,046,569 | +0.27(+2.95%) |
Jul 26, 2010 | 8.968 | 9.265 | 8.941 | 9.036 | 995,737 | +0.03(+0.30%) |
Jul 23, 2010 | 9.153 | 9.244 | 8.945 | 9.009 | 1,586,678 | -0.17(-1.80%) |
Jul 22, 2010 | 8.978 | 9.288 | 8.978 | 9.174 | 1,048,077 | +0.28(+3.14%) |
Jul 21, 2010 | 9.241 | 9.255 | 8.843 | 8.894 | 1,137,894 | -0.21(-2.26%) |
Jul 20, 2010 | 8.901 | 9.103 | 8.824 | 9.100 | 978,049 | +0.05(+0.60%) |
Jul 19, 2010 | 9.349 | 9.376 | 8.928 | 9.046 | 692,554 | -0.30(-3.21%) |
Jul 16, 2010 | 9.345 | 9.473 | 9.221 | 9.345 | 480,770 | -0.17(-1.81%) |
Jul 15, 2010 | 9.635 | 9.655 | 9.393 | 9.517 | 423,989 | -0.08(-0.84%) |
Jul 14, 2010 | 9.692 | 9.706 | 9.488 | 9.598 | 613,977 | -0.10(-1.08%) |
Jul 13, 2010 | 9.730 | 9.810 | 9.622 | 9.703 | 1,026,052 | +0.13(+1.41%) |
Jul 12, 2010 | 9.271 | 9.612 | 9.025 | 9.568 | 1,252,476 | +0.26(+2.82%) |
Jul 09, 2010 | 9.305 | 9.305 | 8.995 | 9.305 | 949,438 | +0.23(+2.52%) |
Jul 08, 2010 | 8.786 | 9.167 | 8.786 | 9.076 | 738,856 | +0.33(+3.74%) |
Jul 07, 2010 | 8.439 | 8.813 | 8.422 | 8.749 | 983,627 | +0.36(+4.30%) |
Jul 06, 2010 | 8.567 | 8.819 | 8.328 | 8.389 | 937,544 | -0.11(-1.35%) |
Jul 02, 2010 | 8.503 | 8.648 | 8.362 | 8.503 | 642,416 | +0.03(+0.36%) |