Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.297 | 9.423 | 9.218 | 9.298 | 50,929 | -0.07(-0.70%) |
Sep 29, 2010 | 9.335 | 9.414 | 9.306 | 9.364 | 12,724,295 | -0.06(-0.60%) |
Sep 28, 2010 | 9.323 | 9.452 | 9.277 | 9.421 | 14,016,408 | +0.08(+0.87%) |
Sep 27, 2010 | 9.366 | 9.400 | 9.327 | 9.339 | 10,447,029 | -0.05(-0.49%) |
Sep 24, 2010 | 9.287 | 9.404 | 9.223 | 9.385 | 12,520,854 | +0.19(+2.02%) |
Sep 23, 2010 | 9.200 | 9.266 | 9.000 | 9.200 | 20,313,618 | +0.14(+1.49%) |
Sep 22, 2010 | 8.962 | 9.123 | 8.946 | 9.064 | 20,767,056 | +0.12(+1.35%) |
Sep 21, 2010 | 8.991 | 9.008 | 8.852 | 8.943 | 15,276,196 | -0.04(-0.49%) |
Sep 20, 2010 | 8.918 | 9.004 | 8.852 | 8.987 | 17,198,988 | +0.07(+0.77%) |
Sep 17, 2010 | 8.918 | 8.950 | 8.843 | 8.918 | 15,498,348 | +0.06(+0.66%) |
Sep 15, 2010 | 8.785 | 8.873 | 8.750 | 8.860 | 13,632,774 | +0.06(+0.73%) |
Sep 14, 2010 | 8.614 | 8.850 | 8.602 | 8.796 | 2,400 | +0.21(+2.40%) |
Sep 13, 2010 | 8.608 | 8.646 | 8.564 | 8.589 | 16,356,281 | +0.03(+0.29%) |
Sep 10, 2010 | 8.554 | 8.648 | 8.539 | 8.564 | 8,392,151 | -0.00(-0.05%) |
Sep 09, 2010 | 8.671 | 8.675 | 8.531 | 8.568 | 12,133,174 | -0.03(-0.32%) |
Sep 08, 2010 | 8.540 | 8.633 | 8.493 | 8.596 | 12,747,686 | +0.07(+0.78%) |
Sep 07, 2010 | 8.702 | 8.716 | 8.514 | 8.529 | 2,088 | -0.20(-2.27%) |
Sep 03, 2010 | 8.677 | 8.750 | 8.627 | 8.727 | 13,570,227 | +0.09(+1.06%) |
Sep 02, 2010 | 8.487 | 8.687 | 8.487 | 8.635 | 859 | +0.12(+1.37%) |
Sep 01, 2010 | 8.366 | 8.587 | 8.339 | 8.518 | 24,444,698 | +0.23(+2.76%) |
Aug 31, 2010 | 8.279 | 8.421 | 8.241 | 8.289 | 53,281 | -0.14(-1.63%) |
Aug 30, 2010 | 8.527 | 8.587 | 8.427 | 8.427 | 12,579,666 | -0.15(-1.75%) |
Aug 27, 2010 | 8.568 | 8.639 | 8.389 | 8.577 | 16,505,427 | +0.08(+0.96%) |
Aug 26, 2010 | 8.496 | 8.585 | 8.429 | 8.496 | 15,360 | -0.06(-0.75%) |
Aug 25, 2010 | 8.468 | 8.602 | 8.396 | 8.560 | 17,867,838 | +0.07(+0.86%) |
Aug 24, 2010 | 8.546 | 8.652 | 8.473 | 8.487 | 2,611 | -0.14(-1.64%) |
Aug 23, 2010 | 8.714 | 8.783 | 8.629 | 8.629 | 16,161,054 | -0.08(-0.86%) |
Aug 20, 2010 | 8.662 | 8.789 | 8.656 | 8.704 | 17,676,864 | -0.03(-0.36%) |
Aug 19, 2010 | 8.725 | 8.829 | 8.621 | 8.735 | 2,611 | -0.03(-0.38%) |
Aug 18, 2010 | 8.704 | 8.802 | 8.618 | 8.768 | 19,186,486 | +0.06(+0.74%) |
Aug 17, 2010 | 8.691 | 8.854 | 8.675 | 8.704 | 1,440 | +0.09(+0.99%) |
Aug 16, 2010 | 8.477 | 8.746 | 8.458 | 8.618 | 23,686,080 | +0.10(+1.15%) |
Aug 13, 2010 | 8.521 | 8.677 | 8.512 | 8.521 | 15,183,726 | -0.17(-2.01%) |
Aug 12, 2010 | 8.618 | 8.721 | 8.568 | 8.696 | 15,852,288 | -0.01(-0.14%) |
Aug 11, 2010 | 8.756 | 8.810 | 8.654 | 8.708 | 15,976,372 | -0.16(-1.79%) |
Aug 10, 2010 | 8.866 | 8.958 | 8.818 | 8.866 | 480 | -0.06(-0.63%) |
Aug 09, 2010 | 8.671 | 8.941 | 8.671 | 8.923 | 19,650,274 | +0.27(+3.12%) |
Aug 06, 2010 | 8.653 | 8.662 | 8.501 | 8.653 | 17,855,706 | -0.07(-0.76%) |
Aug 05, 2010 | 8.482 | 8.800 | 8.433 | 8.719 | 39,807,380 | +0.18(+2.09%) |
Aug 04, 2010 | 8.580 | 8.636 | 8.518 | 8.541 | 1,661 | +0.02(+0.29%) |
Aug 03, 2010 | 8.680 | 8.700 | 8.439 | 8.516 | 21,777,372 | -0.20(-2.31%) |
Aug 02, 2010 | 8.705 | 8.796 | 8.661 | 8.717 | 26,297,588 | +0.10(+1.13%) |
Jul 30, 2010 | 8.620 | 8.640 | 8.393 | 8.620 | 27,299,364 | +0.12(+1.44%) |
Jul 29, 2010 | 8.682 | 8.709 | 8.321 | 8.497 | 37,633,836 | -0.15(-1.68%) |
Jul 28, 2010 | 8.642 | 8.889 | 8.615 | 8.642 | 1,570 | -0.13(-1.49%) |
Jul 27, 2010 | 8.773 | 8.939 | 8.680 | 8.773 | 2,095 | -0.15(-1.63%) |
Jul 26, 2010 | 8.873 | 8.923 | 8.792 | 8.918 | 14,289,877 | +0.02(+0.19%) |
Jul 23, 2010 | 8.779 | 8.906 | 8.719 | 8.902 | 13,426,059 | +0.13(+1.49%) |
Jul 22, 2010 | 8.730 | 8.833 | 8.717 | 8.771 | 21,228,436 | +0.11(+1.29%) |
Jul 21, 2010 | 8.767 | 8.802 | 8.617 | 8.659 | 19,387,006 | -0.07(-0.78%) |
Jul 20, 2010 | 8.727 | 8.732 | 8.429 | 8.727 | 29,220,860 | +0.13(+1.55%) |
Jul 19, 2010 | 8.555 | 8.680 | 8.551 | 8.595 | 19,571,816 | +0.03(+0.39%) |
Jul 16, 2010 | 8.561 | 8.877 | 8.532 | 8.561 | 27,269,118 | -0.28(-3.15%) |
Jul 15, 2010 | 8.806 | 8.916 | 8.727 | 8.840 | 21,011,786 | +0.02(+0.26%) |
Jul 14, 2010 | 8.867 | 8.867 | 8.725 | 8.817 | 18,855,872 | -0.06(-0.70%) |
Jul 13, 2010 | 8.823 | 8.912 | 8.748 | 8.879 | 19,360,370 | +0.16(+1.86%) |
Jul 12, 2010 | 8.659 | 8.736 | 8.636 | 8.717 | 20,681,208 | +0.06(+0.65%) |
Jul 09, 2010 | 8.661 | 8.665 | 8.549 | 8.661 | 25,701,896 | +0.04(+0.46%) |
Jul 08, 2010 | 8.898 | 8.931 | 8.497 | 8.622 | 2,408 | -0.41(-4.55%) |
Jul 07, 2010 | 8.844 | 9.037 | 8.794 | 9.033 | 481 | +0.23(+2.57%) |
Jul 06, 2010 | 8.995 | 9.033 | 8.736 | 8.806 | 12,764 | +0.01(+0.12%) |
Jul 02, 2010 | 8.796 | 8.966 | 8.765 | 8.796 | 19,906,830 | -0.11(-1.26%) |