Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.00 | 10.17 | 9.860 | 9.953 | 235,177 | +0.03(+0.27%) |
Sep 29, 2010 | 9.667 | 9.973 | 9.667 | 9.927 | 153,714 | +0.26(+2.69%) |
Sep 28, 2010 | 9.307 | 9.713 | 9.120 | 9.667 | 157,246 | +0.40(+4.32%) |
Sep 27, 2010 | 9.367 | 9.450 | 9.100 | 9.267 | 64,621 | -0.07(-0.79%) |
Sep 24, 2010 | 8.867 | 9.393 | 8.807 | 9.340 | 81,730 | +0.60(+6.86%) |
Sep 23, 2010 | 9.000 | 9.107 | 8.713 | 8.740 | 79,408 | -0.33(-3.60%) |
Sep 22, 2010 | 9.167 | 9.240 | 8.940 | 9.067 | 160,353 | -0.14(-1.52%) |
Sep 21, 2010 | 9.387 | 9.393 | 9.200 | 9.207 | 124,087 | -0.21(-2.26%) |
Sep 20, 2010 | 9.253 | 9.453 | 9.170 | 9.420 | 153,451 | +0.21(+2.32%) |
Sep 17, 2010 | 9.367 | 9.407 | 9.113 | 9.207 | 204,504 | +0.37(+4.23%) |
Sep 15, 2010 | 8.787 | 8.993 | 8.533 | 8.833 | 207,348 | +0.02(+0.23%) |
Sep 14, 2010 | 9.227 | 9.433 | 8.780 | 8.813 | 151,371 | -0.41(-4.48%) |
Sep 13, 2010 | 8.900 | 9.333 | 8.900 | 9.227 | 170,323 | +0.42(+4.77%) |
Sep 10, 2010 | 8.507 | 8.900 | 8.507 | 8.807 | 118,857 | +0.19(+2.17%) |
Sep 09, 2010 | 9.013 | 9.020 | 8.447 | 8.620 | 141,724 | -0.25(-2.85%) |
Sep 08, 2010 | 8.500 | 9.073 | 8.500 | 8.873 | 243,477 | +0.39(+4.64%) |
Sep 07, 2010 | 8.333 | 8.507 | 8.100 | 8.480 | 253,708 | +0.09(+1.11%) |
Sep 03, 2010 | 8.453 | 8.773 | 8.367 | 8.387 | 139,537 | +0.05(+0.56%) |
Sep 02, 2010 | 8.147 | 8.413 | 8.060 | 8.340 | 141,957 | +0.13(+1.62%) |
Sep 01, 2010 | 7.920 | 8.227 | 7.840 | 8.207 | 301,788 | +0.44(+5.67%) |
Aug 31, 2010 | 8.067 | 8.067 | 7.630 | 7.767 | 279,745 | -0.33(-4.04%) |
Aug 30, 2010 | 8.513 | 8.513 | 8.073 | 8.093 | 259,572 | -0.48(-5.60%) |
Aug 27, 2010 | 8.280 | 8.593 | 8.160 | 8.573 | 178,557 | +0.40(+4.89%) |
Aug 26, 2010 | 8.147 | 8.440 | 7.967 | 8.173 | 120,124 | +0.05(+0.66%) |
Aug 25, 2010 | 7.753 | 8.153 | 7.587 | 8.120 | 131,523 | +0.33(+4.19%) |
Aug 24, 2010 | 7.873 | 7.947 | 7.627 | 7.793 | 126,762 | -0.21(-2.58%) |
Aug 23, 2010 | 8.087 | 8.340 | 7.934 | 8.000 | 110,185 | -0.06(-0.74%) |
Aug 20, 2010 | 8.053 | 8.080 | 7.633 | 8.060 | 195,234 | -0.05(-0.58%) |
Aug 19, 2010 | 8.293 | 8.293 | 7.887 | 8.107 | 206,263 | -0.24(-2.88%) |
Aug 18, 2010 | 8.300 | 8.367 | 8.173 | 8.347 | 146,533 | +0.05(+0.56%) |
Aug 17, 2010 | 8.220 | 8.367 | 8.067 | 8.300 | 140,419 | +0.18(+2.22%) |
Aug 16, 2010 | 7.853 | 8.127 | 7.833 | 8.120 | 91,506 | +0.21(+2.61%) |
Aug 13, 2010 | 8.153 | 8.173 | 7.893 | 7.913 | 104,928 | -0.27(-3.34%) |
Aug 12, 2010 | 7.827 | 8.207 | 7.787 | 8.187 | 165,441 | +0.28(+3.54%) |
Aug 11, 2010 | 8.207 | 8.207 | 7.873 | 7.907 | 192,918 | -0.49(-5.80%) |
Aug 10, 2010 | 8.507 | 8.667 | 8.173 | 8.393 | 224,790 | -0.24(-2.78%) |
Aug 09, 2010 | 8.947 | 9.087 | 8.600 | 8.633 | 209,125 | -0.23(-2.63%) |
Aug 06, 2010 | 8.867 | 9.000 | 8.673 | 8.867 | 366,183 | -0.11(-1.26%) |
Aug 05, 2010 | 9.100 | 9.133 | 8.727 | 8.980 | 385,701 | -0.23(-2.46%) |
Aug 04, 2010 | 9.500 | 9.550 | 9.133 | 9.207 | 326,157 | -0.31(-3.22%) |
Aug 03, 2010 | 9.867 | 9.887 | 9.487 | 9.513 | 155,469 | -0.37(-3.78%) |
Aug 02, 2010 | 10.07 | 10.30 | 9.873 | 9.887 | 145,374 | -0.18(-1.79%) |
Jul 30, 2010 | 9.673 | 10.19 | 9.607 | 10.07 | 102,876 | +0.27(+2.79%) |
Jul 29, 2010 | 10.18 | 10.19 | 9.733 | 9.793 | 134,860 | -0.28(-2.78%) |
Jul 28, 2010 | 10.45 | 10.54 | 10.04 | 10.07 | 164,869 | -0.38(-3.64%) |
Jul 27, 2010 | 10.77 | 10.95 | 10.45 | 10.45 | 150,037 | -0.21(-2.00%) |
Jul 26, 2010 | 10.23 | 10.77 | 10.23 | 10.67 | 101,656 | +0.42(+4.10%) |
Jul 23, 2010 | 9.920 | 10.34 | 9.887 | 10.25 | 82,543 | +0.25(+2.54%) |
Jul 22, 2010 | 9.913 | 10.11 | 9.780 | 9.993 | 192,879 | +0.23(+2.39%) |
Jul 21, 2010 | 10.35 | 10.51 | 9.740 | 9.760 | 160,594 | -0.51(-4.94%) |
Jul 20, 2010 | 9.987 | 10.28 | 9.880 | 10.27 | 139,249 | +0.11(+1.05%) |
Jul 19, 2010 | 9.960 | 10.16 | 9.720 | 10.16 | 90,471 | +0.20(+2.01%) |
Jul 16, 2010 | 10.30 | 10.37 | 9.933 | 9.960 | 125,893 | -0.44(-4.23%) |
Jul 15, 2010 | 10.69 | 10.69 | 10.20 | 10.40 | 176,751 | -0.30(-2.80%) |
Jul 14, 2010 | 10.79 | 10.92 | 10.65 | 10.70 | 143,928 | -0.16(-1.47%) |
Jul 13, 2010 | 10.77 | 11.23 | 10.59 | 10.86 | 250,254 | +0.26(+2.45%) |
Jul 12, 2010 | 10.56 | 10.82 | 10.39 | 10.60 | 137,244 | +0.01(+0.06%) |
Jul 09, 2010 | 10.57 | 10.65 | 10.43 | 10.59 | 76,285 | +0.04(+0.38%) |
Jul 08, 2010 | 10.30 | 10.59 | 10.23 | 10.55 | 180,733 | +0.40(+3.94%) |
Jul 07, 2010 | 9.887 | 10.16 | 9.833 | 10.15 | 170,277 | +0.27(+2.70%) |
Jul 06, 2010 | 10.00 | 10.24 | 9.840 | 9.887 | 174,735 | +0.14(+1.44%) |
Jul 02, 2010 | 9.940 | 10.02 | 9.733 | 9.747 | 144,309 | -0.10(-1.02%) |