Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.309 | 9.436 | 9.150 | 9.309 | 126,929 | +0.01(+0.12%) |
Sep 29, 2010 | 9.141 | 9.306 | 9.141 | 9.297 | 143,136 | +0.10(+1.04%) |
Sep 28, 2010 | 9.141 | 9.211 | 8.950 | 9.202 | 409 | +0.11(+1.24%) |
Sep 27, 2010 | 9.193 | 9.211 | 9.055 | 9.089 | 146,547 | -0.09(-0.95%) |
Sep 24, 2010 | 9.176 | 9.176 | 9.107 | 9.176 | 223,846 | +0.16(+1.73%) |
Sep 23, 2010 | 9.020 | 9.107 | 8.968 | 9.020 | 1,693 | -0.10(-1.05%) |
Sep 22, 2010 | 9.133 | 9.176 | 9.059 | 9.115 | 296,045 | -0.03(-0.28%) |
Sep 21, 2010 | 9.202 | 9.228 | 9.141 | 9.141 | 228,392 | -0.05(-0.57%) |
Sep 20, 2010 | 9.107 | 9.289 | 9.020 | 9.193 | 339,459 | +0.09(+0.95%) |
Sep 17, 2010 | 9.107 | 9.245 | 9.003 | 9.107 | 322,172 | -0.36(-3.76%) |
Sep 15, 2010 | 9.410 | 9.540 | 9.401 | 9.462 | 157,597 | -0.01(-0.09%) |
Sep 14, 2010 | 9.462 | 9.532 | 9.332 | 9.471 | 111,056 | -0.03(-0.36%) |
Sep 13, 2010 | 9.341 | 9.540 | 9.271 | 9.506 | 181,194 | +0.23(+2.43%) |
Sep 10, 2010 | 9.384 | 9.436 | 9.193 | 9.280 | 97,206 | -0.04(-0.47%) |
Sep 09, 2010 | 9.497 | 9.497 | 9.150 | 9.323 | 132,946 | -0.02(-0.19%) |
Sep 08, 2010 | 9.384 | 9.519 | 9.263 | 9.341 | 187,920 | -0.03(-0.37%) |
Sep 07, 2010 | 9.514 | 9.601 | 9.358 | 9.375 | 1,380 | -0.17(-1.82%) |
Sep 03, 2010 | 9.549 | 9.601 | 9.349 | 9.549 | 115,682 | +0.13(+1.38%) |
Sep 02, 2010 | 9.427 | 9.480 | 9.306 | 9.419 | 687 | -0.05(-0.55%) |
Sep 01, 2010 | 9.211 | 9.471 | 9.072 | 9.471 | 173,610 | +0.41(+4.50%) |
Aug 31, 2010 | 9.055 | 9.315 | 8.994 | 9.063 | 691 | -0.14(-1.51%) |
Aug 30, 2010 | 9.263 | 9.289 | 9.124 | 9.202 | 185,157 | -0.10(-1.03%) |
Aug 27, 2010 | 9.297 | 9.297 | 9.003 | 9.297 | 114,795 | +0.32(+3.57%) |
Aug 26, 2010 | 9.089 | 9.132 | 8.933 | 8.976 | 972 | -0.09(-0.95%) |
Aug 25, 2010 | 8.890 | 9.080 | 8.882 | 9.063 | 962 | +0.10(+1.16%) |
Aug 24, 2010 | 8.804 | 9.097 | 8.787 | 8.959 | 3,909 | +0.01(+0.10%) |
Aug 23, 2010 | 9.106 | 9.227 | 8.925 | 8.951 | 221,297 | -0.09(-1.05%) |
Aug 20, 2010 | 8.968 | 9.054 | 8.834 | 9.046 | 195,243 | +0.01(+0.10%) |
Aug 19, 2010 | 9.210 | 9.210 | 8.994 | 9.037 | 1,454 | -0.23(-2.51%) |
Aug 18, 2010 | 9.201 | 9.391 | 9.140 | 9.270 | 15,121 | +0.04(+0.47%) |
Aug 17, 2010 | 9.201 | 9.356 | 9.184 | 9.227 | 2,319 | +0.16(+1.71%) |
Aug 16, 2010 | 8.761 | 9.071 | 8.631 | 9.071 | 193,337 | +0.24(+2.74%) |
Aug 13, 2010 | 8.830 | 9.002 | 8.743 | 8.830 | 148,423 | -0.23(-2.57%) |
Aug 12, 2010 | 8.882 | 9.132 | 8.812 | 9.063 | 169,431 | -0.02(-0.19%) |
Aug 11, 2010 | 9.391 | 9.399 | 9.020 | 9.080 | 223,913 | -0.53(-5.48%) |
Aug 10, 2010 | 9.779 | 9.788 | 9.443 | 9.607 | 1,796 | -0.32(-3.22%) |
Aug 09, 2010 | 9.831 | 9.960 | 9.771 | 9.926 | 127,457 | +0.13(+1.32%) |
Aug 06, 2010 | 9.796 | 9.943 | 9.589 | 9.796 | 178,515 | -0.10(-1.05%) |
Aug 05, 2010 | 9.943 | 10.02 | 9.883 | 9.900 | 130,349 | -0.13(-1.29%) |
Aug 04, 2010 | 10.13 | 10.21 | 9.935 | 10.03 | 234,552 | -0.05(-0.51%) |
Aug 03, 2010 | 10.13 | 10.31 | 9.771 | 10.08 | 244,522 | -0.07(-0.68%) |
Aug 02, 2010 | 10.00 | 10.15 | 9.883 | 10.15 | 221,055 | +0.30(+3.07%) |
Jul 30, 2010 | 9.848 | 9.978 | 9.667 | 9.848 | 176,087 | -0.04(-0.44%) |
Jul 29, 2010 | 10.06 | 10.06 | 9.822 | 9.891 | 191,287 | -0.05(-0.52%) |
Jul 28, 2010 | 9.943 | 10.00 | 9.866 | 9.943 | 1,560 | +0.00(+0.00%) |
Jul 27, 2010 | 9.831 | 10.11 | 9.753 | 9.943 | 293,410 | +0.22(+2.22%) |
Jul 26, 2010 | 9.529 | 9.814 | 9.494 | 9.727 | 251,956 | +0.26(+2.73%) |
Jul 23, 2010 | 9.080 | 9.486 | 9.071 | 9.468 | 280,678 | +0.32(+3.49%) |
Jul 22, 2010 | 8.933 | 9.175 | 8.925 | 9.149 | 219,784 | +0.36(+4.13%) |
Jul 21, 2010 | 8.856 | 8.864 | 8.666 | 8.787 | 191,689 | +0.02(+0.20%) |
Jul 20, 2010 | 8.502 | 8.787 | 8.459 | 8.769 | 148,746 | +0.15(+1.70%) |
Jul 19, 2010 | 8.459 | 8.649 | 8.364 | 8.623 | 161,802 | +0.18(+2.15%) |
Jul 16, 2010 | 8.441 | 8.847 | 8.424 | 8.441 | 205,911 | -0.41(-4.59%) |
Jul 15, 2010 | 8.899 | 8.907 | 8.631 | 8.847 | 122,445 | -0.03(-0.39%) |
Jul 14, 2010 | 8.959 | 8.959 | 8.761 | 8.882 | 68,252 | -0.14(-1.53%) |
Jul 13, 2010 | 9.020 | 9.071 | 8.864 | 9.020 | 3,815 | +0.22(+2.55%) |
Jul 12, 2010 | 8.882 | 9.054 | 8.692 | 8.795 | 93,630 | -0.15(-1.64%) |
Jul 09, 2010 | 8.942 | 8.959 | 8.718 | 8.942 | 89,156 | +0.09(+0.97%) |
Jul 08, 2010 | 8.856 | 8.882 | 8.649 | 8.856 | 1,159 | +0.16(+1.89%) |
Jul 07, 2010 | 8.433 | 8.692 | 8.415 | 8.692 | 213,378 | +0.33(+3.92%) |
Jul 06, 2010 | 8.364 | 8.709 | 8.321 | 8.364 | 2,145 | -0.14(-1.62%) |
Jul 02, 2010 | 8.502 | 8.588 | 8.372 | 8.502 | 159,978 | +0.04(+0.51%) |