Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.607 | 9.607 | 9.504 | 9.579 | 417,647 | +0.00(+0.00%) |
Sep 29, 2010 | 9.625 | 9.642 | 9.532 | 9.579 | 470,573 | -0.05(-0.49%) |
Sep 28, 2010 | 9.566 | 9.625 | 9.551 | 9.625 | 316,278 | +0.03(+0.27%) |
Sep 27, 2010 | 9.644 | 9.644 | 9.532 | 9.599 | 236,707 | -0.02(-0.25%) |
Sep 24, 2010 | 9.659 | 9.659 | 9.577 | 9.624 | 174,674 | +0.04(+0.47%) |
Sep 23, 2010 | 9.513 | 9.605 | 9.440 | 9.579 | 183,326 | +0.05(+0.49%) |
Sep 22, 2010 | 9.599 | 9.599 | 9.406 | 9.532 | 2,023,613 | -0.07(-0.68%) |
Sep 21, 2010 | 9.624 | 9.691 | 9.439 | 9.597 | 296,342 | -0.06(-0.64%) |
Sep 20, 2010 | 9.657 | 9.749 | 9.396 | 9.659 | 510,235 | -0.04(-0.37%) |
Sep 17, 2010 | 9.695 | 9.713 | 9.547 | 9.695 | 193,663 | +0.01(+0.14%) |
Sep 15, 2010 | 9.588 | 9.695 | 9.528 | 9.682 | 160,854 | +0.06(+0.66%) |
Sep 14, 2010 | 9.560 | 9.622 | 9.478 | 9.618 | 156,510 | +0.02(+0.19%) |
Sep 13, 2010 | 9.560 | 9.625 | 9.485 | 9.599 | 204,556 | +0.07(+0.77%) |
Sep 10, 2010 | 9.553 | 9.556 | 9.459 | 9.526 | 121,149 | -0.01(-0.06%) |
Sep 09, 2010 | 9.532 | 9.631 | 9.506 | 9.532 | 161,646 | +0.03(+0.30%) |
Sep 08, 2010 | 9.532 | 9.532 | 9.439 | 9.504 | 190,533 | -0.04(-0.43%) |
Sep 07, 2010 | 9.369 | 9.545 | 9.295 | 9.545 | 240,254 | +0.08(+0.89%) |
Sep 03, 2010 | 9.511 | 9.609 | 9.345 | 9.461 | 150,474 | -0.01(-0.08%) |
Sep 02, 2010 | 9.311 | 9.532 | 9.229 | 9.468 | 162,946 | +0.12(+1.32%) |
Sep 01, 2010 | 9.382 | 9.468 | 9.272 | 9.345 | 359,482 | +0.00(+0.00%) |
Aug 31, 2010 | 9.077 | 9.455 | 9.074 | 9.345 | 623,193 | +0.19(+2.04%) |
Aug 30, 2010 | 9.205 | 9.218 | 9.102 | 9.158 | 147,644 | -0.06(-0.65%) |
Aug 27, 2010 | 9.218 | 9.360 | 9.158 | 9.218 | 208,312 | +0.06(+0.65%) |
Aug 26, 2010 | 9.134 | 9.242 | 9.054 | 9.158 | 255,738 | +0.13(+1.39%) |
Aug 25, 2010 | 8.852 | 9.085 | 8.826 | 9.033 | 396,133 | +0.03(+0.37%) |
Aug 24, 2010 | 8.913 | 9.061 | 8.913 | 8.999 | 98,570 | +0.00(+0.02%) |
Aug 23, 2010 | 8.969 | 9.073 | 8.932 | 8.997 | 250,730 | +0.04(+0.46%) |
Aug 20, 2010 | 8.840 | 8.958 | 8.702 | 8.956 | 269,612 | +0.08(+0.95%) |
Aug 19, 2010 | 8.940 | 8.958 | 8.753 | 8.872 | 166,857 | -0.04(-0.50%) |
Aug 18, 2010 | 8.934 | 8.940 | 8.848 | 8.917 | 168,671 | +0.02(+0.19%) |
Aug 17, 2010 | 8.895 | 8.941 | 8.852 | 8.900 | 141,502 | +0.01(+0.11%) |
Aug 16, 2010 | 8.726 | 8.958 | 8.726 | 8.891 | 142,288 | +0.06(+0.66%) |
Aug 13, 2010 | 8.833 | 8.882 | 8.592 | 8.833 | 249,799 | +0.23(+2.63%) |
Aug 12, 2010 | 8.597 | 8.661 | 8.532 | 8.607 | 244,197 | -0.07(-0.78%) |
Aug 11, 2010 | 8.783 | 8.783 | 8.642 | 8.674 | 314,560 | -0.15(-1.69%) |
Aug 10, 2010 | 8.771 | 8.840 | 8.711 | 8.824 | 192,721 | -0.06(-0.69%) |
Aug 09, 2010 | 8.870 | 8.960 | 8.812 | 8.885 | 462,938 | +0.01(+0.17%) |
Aug 06, 2010 | 8.870 | 8.882 | 8.803 | 8.870 | 138,067 | -0.00(-0.02%) |
Aug 05, 2010 | 8.861 | 8.962 | 8.827 | 8.872 | 330,259 | -0.00(-0.04%) |
Aug 04, 2010 | 8.809 | 8.928 | 8.726 | 8.876 | 187,922 | +0.03(+0.34%) |
Aug 03, 2010 | 8.756 | 8.865 | 8.672 | 8.846 | 303,153 | +0.09(+1.00%) |
Aug 02, 2010 | 8.700 | 8.820 | 8.642 | 8.758 | 465,913 | +0.11(+1.23%) |
Jul 30, 2010 | 8.652 | 8.652 | 8.525 | 8.652 | 596,115 | +0.13(+1.52%) |
Jul 29, 2010 | 8.527 | 8.665 | 8.408 | 8.522 | 538,190 | -0.03(-0.32%) |
Jul 28, 2010 | 8.764 | 8.764 | 8.542 | 8.549 | 199,046 | -0.10(-1.13%) |
Jul 27, 2010 | 8.768 | 8.804 | 8.599 | 8.647 | 474,392 | -0.06(-0.70%) |
Jul 26, 2010 | 8.628 | 8.748 | 8.610 | 8.707 | 500,223 | +0.12(+1.37%) |
Jul 23, 2010 | 8.546 | 8.590 | 8.465 | 8.590 | 295,789 | +0.03(+0.32%) |
Jul 22, 2010 | 8.559 | 8.626 | 8.524 | 8.562 | 264,772 | +0.00(+0.04%) |
Jul 21, 2010 | 8.610 | 8.619 | 8.459 | 8.559 | 384,094 | +0.03(+0.41%) |
Jul 20, 2010 | 8.265 | 8.536 | 8.263 | 8.524 | 302,739 | +0.21(+2.47%) |
Jul 19, 2010 | 8.393 | 8.421 | 8.234 | 8.318 | 329,883 | -0.00(-0.02%) |
Jul 16, 2010 | 8.320 | 8.346 | 8.178 | 8.320 | 234,333 | +0.08(+0.98%) |
Jul 15, 2010 | 8.408 | 8.408 | 8.078 | 8.239 | 1,148,747 | -0.08(-0.95%) |
Jul 14, 2010 | 8.300 | 8.364 | 8.254 | 8.318 | 417,719 | +0.01(+0.18%) |
Jul 13, 2010 | 8.151 | 8.307 | 8.142 | 8.303 | 469,065 | +0.19(+2.40%) |
Jul 12, 2010 | 8.109 | 8.145 | 8.105 | 8.109 | 388,010 | -0.04(-0.52%) |
Jul 09, 2010 | 8.151 | 8.195 | 8.074 | 8.151 | 478,930 | +0.06(+0.70%) |
Jul 08, 2010 | 8.072 | 8.147 | 8.022 | 8.094 | 538,707 | +0.09(+1.10%) |
Jul 07, 2010 | 7.991 | 8.087 | 7.991 | 8.006 | 761,117 | +0.06(+0.79%) |
Jul 06, 2010 | 8.109 | 8.169 | 7.866 | 7.944 | 336,801 | -0.04(-0.46%) |
Jul 02, 2010 | 7.980 | 8.008 | 7.877 | 7.980 | 312,762 | +0.10(+1.23%) |