Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.943 | 8.970 | 8.624 | 8.790 | 1,026,523 | -0.12(-1.32%) |
Sep 29, 2010 | 8.929 | 8.991 | 8.860 | 8.908 | 508,791 | -0.04(-0.46%) |
Sep 28, 2010 | 9.012 | 9.012 | 8.770 | 8.950 | 758,839 | +0.08(+0.94%) |
Sep 27, 2010 | 8.790 | 8.965 | 8.673 | 8.867 | 1,014,020 | +0.08(+0.87%) |
Sep 24, 2010 | 8.652 | 8.818 | 8.597 | 8.790 | 1,134,442 | +0.18(+2.09%) |
Sep 23, 2010 | 8.569 | 8.638 | 8.479 | 8.610 | 856,168 | -0.04(-0.48%) |
Sep 22, 2010 | 8.700 | 8.728 | 8.541 | 8.652 | 704,704 | -0.04(-0.48%) |
Sep 21, 2010 | 8.680 | 8.783 | 8.576 | 8.694 | 940,485 | +0.07(+0.80%) |
Sep 20, 2010 | 8.382 | 8.659 | 8.382 | 8.624 | 1,043,076 | +0.24(+2.89%) |
Sep 17, 2010 | 8.382 | 8.514 | 8.292 | 8.382 | 946,338 | -0.15(-1.78%) |
Sep 15, 2010 | 8.534 | 8.576 | 8.424 | 8.534 | 807,766 | +0.03(+0.33%) |
Sep 14, 2010 | 8.576 | 8.666 | 8.437 | 8.507 | 974,901 | -0.15(-1.68%) |
Sep 13, 2010 | 8.534 | 8.694 | 8.479 | 8.652 | 856,798 | +0.22(+2.63%) |
Sep 10, 2010 | 8.555 | 8.652 | 8.403 | 8.430 | 701,301 | -0.12(-1.38%) |
Sep 09, 2010 | 8.680 | 8.714 | 8.548 | 8.548 | 906,831 | -0.07(-0.80%) |
Sep 08, 2010 | 8.444 | 8.735 | 8.444 | 8.617 | 970,858 | +0.17(+2.05%) |
Sep 07, 2010 | 8.583 | 8.597 | 8.417 | 8.444 | 837,282 | -0.16(-1.85%) |
Sep 03, 2010 | 8.562 | 8.749 | 8.472 | 8.604 | 786,032 | +0.10(+1.22%) |
Sep 02, 2010 | 8.520 | 8.576 | 8.424 | 8.500 | 658,714 | -0.01(-0.16%) |
Sep 01, 2010 | 8.354 | 8.631 | 8.354 | 8.514 | 1,024,645 | +0.26(+3.19%) |
Aug 31, 2010 | 8.251 | 8.391 | 8.105 | 8.251 | 4,045 | +0.07(+0.85%) |
Aug 30, 2010 | 8.271 | 8.341 | 8.154 | 8.181 | 626,031 | -0.12(-1.50%) |
Aug 27, 2010 | 8.306 | 8.341 | 8.133 | 8.306 | 608,053 | +0.23(+2.83%) |
Aug 26, 2010 | 8.202 | 8.271 | 8.036 | 8.077 | 711,694 | -0.06(-0.77%) |
Aug 25, 2010 | 8.264 | 8.299 | 7.924 | 8.140 | 1,326,163 | -0.18(-2.16%) |
Aug 24, 2010 | 8.341 | 8.472 | 8.195 | 8.320 | 945,607 | -0.18(-2.12%) |
Aug 23, 2010 | 8.652 | 8.804 | 8.500 | 8.500 | 349,040 | -0.16(-1.84%) |
Aug 20, 2010 | 8.541 | 8.687 | 8.541 | 8.659 | 556,842 | -0.01(-0.16%) |
Aug 19, 2010 | 8.742 | 8.936 | 8.638 | 8.673 | 710,438 | -0.12(-1.34%) |
Aug 18, 2010 | 8.867 | 8.908 | 8.687 | 8.790 | 387,758 | +0.04(+0.47%) |
Aug 17, 2010 | 8.680 | 8.790 | 8.659 | 8.749 | 512,677 | +0.27(+3.18%) |
Aug 16, 2010 | 8.507 | 8.694 | 8.458 | 8.479 | 527,402 | -0.07(-0.81%) |
Aug 13, 2010 | 8.548 | 8.721 | 8.527 | 8.548 | 735,928 | -0.09(-1.04%) |
Aug 12, 2010 | 8.645 | 8.756 | 8.534 | 8.638 | 691,612 | -0.07(-0.79%) |
Aug 11, 2010 | 8.998 | 9.005 | 8.666 | 8.707 | 1,444 | -0.49(-5.34%) |
Aug 10, 2010 | 9.116 | 9.240 | 9.005 | 9.199 | 796,385 | -0.07(-0.75%) |
Aug 09, 2010 | 9.053 | 9.282 | 9.005 | 9.268 | 1,088,304 | +0.24(+2.68%) |
Aug 06, 2010 | 9.026 | 9.074 | 8.846 | 9.026 | 860,236 | -0.08(-0.91%) |
Aug 05, 2010 | 9.095 | 9.130 | 8.891 | 9.109 | 967,577 | +0.03(+0.38%) |
Aug 04, 2010 | 9.067 | 9.102 | 8.963 | 9.074 | 144 | +0.06(+0.69%) |
Aug 03, 2010 | 9.213 | 9.254 | 8.936 | 9.012 | 682,862 | -0.18(-1.96%) |
Aug 02, 2010 | 9.233 | 9.330 | 9.116 | 9.192 | 962,877 | +0.04(+0.45%) |
Jul 30, 2010 | 9.150 | 9.164 | 8.886 | 9.150 | 1,003,192 | +0.10(+1.15%) |
Jul 29, 2010 | 9.088 | 9.206 | 8.873 | 9.047 | 860,320 | +0.00(+0.00%) |
Jul 28, 2010 | 9.005 | 9.192 | 8.977 | 9.047 | 953,167 | -0.05(-0.53%) |
Jul 27, 2010 | 9.351 | 9.413 | 9.060 | 9.095 | 912,279 | -0.16(-1.72%) |
Jul 26, 2010 | 9.240 | 9.448 | 9.143 | 9.254 | 1,436,193 | +0.04(+0.45%) |
Jul 23, 2010 | 9.254 | 9.282 | 9.019 | 9.213 | 1,062,985 | +0.10(+1.14%) |
Jul 22, 2010 | 9.005 | 9.226 | 9.005 | 9.109 | 860,509 | +0.28(+3.22%) |
Jul 21, 2010 | 9.185 | 9.296 | 8.811 | 8.825 | 1,246,136 | -0.28(-3.04%) |
Jul 20, 2010 | 8.652 | 9.164 | 8.518 | 9.102 | 1,502,026 | +0.30(+3.38%) |
Jul 19, 2010 | 8.970 | 9.102 | 8.745 | 8.804 | 794,961 | -0.21(-2.30%) |
Jul 16, 2010 | 9.012 | 9.289 | 8.957 | 9.012 | 3,027,579 | -0.06(-0.61%) |
Jul 15, 2010 | 8.894 | 9.095 | 8.680 | 9.067 | 1,748,521 | +0.10(+1.08%) |
Jul 14, 2010 | 8.860 | 9.019 | 8.694 | 8.970 | 1,800,544 | +0.11(+1.25%) |
Jul 13, 2010 | 8.638 | 8.880 | 8.617 | 8.860 | 144 | +0.35(+4.07%) |
Jul 12, 2010 | 8.479 | 8.631 | 8.437 | 8.514 | 706,786 | -0.07(-0.81%) |
Jul 09, 2010 | 8.583 | 8.597 | 8.299 | 8.583 | 685,750 | +0.21(+2.56%) |
Jul 08, 2010 | 8.410 | 8.437 | 8.306 | 8.368 | 691,061 | +0.06(+0.75%) |
Jul 07, 2010 | 8.057 | 8.368 | 7.967 | 8.306 | 1,045,919 | +0.34(+4.26%) |
Jul 06, 2010 | 8.195 | 8.444 | 7.960 | 7.967 | 1,187,943 | -0.12(-1.46%) |
Jul 02, 2010 | 8.084 | 8.209 | 7.863 | 8.084 | 1,771,968 | +0.15(+1.92%) |