Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.947 | 10.32 | 9.896 | 9.945 | 32,885 | -0.15(-1.52%) |
Sep 29, 2010 | 9.888 | 10.15 | 9.856 | 10.10 | 3,410,265 | +0.14(+1.38%) |
Sep 28, 2010 | 9.832 | 10.02 | 9.525 | 9.961 | 2,306 | +0.19(+1.98%) |
Sep 27, 2010 | 9.735 | 9.904 | 9.646 | 9.767 | 2,079,200 | -0.01(-0.08%) |
Sep 24, 2010 | 9.533 | 9.824 | 9.476 | 9.775 | 3,577,095 | +0.47(+5.03%) |
Sep 23, 2010 | 9.307 | 9.654 | 9.242 | 9.307 | 188,296 | -0.15(-1.62%) |
Sep 22, 2010 | 9.380 | 9.654 | 9.315 | 9.460 | 2,648,548 | +0.02(+0.26%) |
Sep 21, 2010 | 9.412 | 9.654 | 9.331 | 9.436 | 3,863,430 | +0.05(+0.52%) |
Sep 20, 2010 | 9.024 | 9.404 | 8.887 | 9.388 | 3,171,080 | +0.44(+4.87%) |
Sep 17, 2010 | 8.952 | 9.053 | 8.798 | 8.952 | 3,429,858 | +0.11(+1.28%) |
Sep 15, 2010 | 8.419 | 8.887 | 8.379 | 8.839 | 3,075,962 | +0.35(+4.09%) |
Sep 14, 2010 | 8.443 | 8.580 | 8.427 | 8.492 | 3,222,234 | +0.02(+0.29%) |
Sep 13, 2010 | 8.467 | 8.548 | 8.354 | 8.467 | 2,993,274 | +0.19(+2.34%) |
Sep 10, 2010 | 8.290 | 8.411 | 8.161 | 8.274 | 2,143,078 | +0.02(+0.20%) |
Sep 09, 2010 | 8.677 | 8.798 | 8.169 | 8.258 | 4,105,077 | -0.18(-2.11%) |
Sep 08, 2010 | 8.572 | 8.613 | 8.290 | 8.435 | 2,127 | -0.31(-3.60%) |
Sep 07, 2010 | 9.073 | 9.081 | 8.718 | 8.750 | 9,134 | -0.33(-3.64%) |
Sep 03, 2010 | 9.194 | 9.404 | 8.945 | 9.081 | 3,257,196 | +0.13(+1.44%) |
Sep 02, 2010 | 8.750 | 9.041 | 8.750 | 8.952 | 2,840 | +0.26(+2.97%) |
Sep 01, 2010 | 8.548 | 8.710 | 8.306 | 8.693 | 4,906,714 | +0.39(+4.66%) |
Aug 31, 2010 | 8.298 | 8.459 | 8.072 | 8.306 | 16,600 | +0.09(+1.08%) |
Aug 30, 2010 | 8.556 | 8.580 | 8.217 | 8.217 | 1,828,917 | -0.40(-4.59%) |
Aug 27, 2010 | 8.128 | 8.677 | 8.080 | 8.613 | 2,963,433 | +0.37(+4.51%) |
Aug 26, 2010 | 8.605 | 8.823 | 8.225 | 8.241 | 2,400,289 | -0.27(-3.13%) |
Aug 25, 2010 | 8.209 | 8.580 | 7.999 | 8.508 | 3,788 | +0.15(+1.84%) |
Aug 24, 2010 | 8.290 | 8.673 | 8.217 | 8.354 | 15,390 | -0.26(-3.00%) |
Aug 23, 2010 | 8.911 | 8.992 | 8.589 | 8.613 | 2,097,360 | -0.20(-2.29%) |
Aug 20, 2010 | 8.806 | 8.839 | 8.564 | 8.815 | 1,846,307 | -0.03(-0.36%) |
Aug 19, 2010 | 9.194 | 9.299 | 8.774 | 8.847 | 10,635 | -0.40(-4.36%) |
Aug 18, 2010 | 9.250 | 9.396 | 9.089 | 9.250 | 59,296 | +0.02(+0.17%) |
Aug 17, 2010 | 9.146 | 9.533 | 9.065 | 9.234 | 11,777 | +0.27(+3.06%) |
Aug 16, 2010 | 8.847 | 9.113 | 8.742 | 8.960 | 1,580,532 | +0.00(+0.00%) |
Aug 13, 2010 | 8.960 | 9.170 | 8.863 | 8.960 | 1,632,258 | -0.12(-1.33%) |
Aug 12, 2010 | 8.903 | 9.331 | 8.734 | 9.081 | 2,617,438 | -0.03(-0.35%) |
Aug 11, 2010 | 9.412 | 9.412 | 9.008 | 9.113 | 23,937 | -0.66(-6.77%) |
Aug 10, 2010 | 9.840 | 9.953 | 9.630 | 9.775 | 7,072 | -0.27(-2.65%) |
Aug 09, 2010 | 10.23 | 10.32 | 9.961 | 10.04 | 2,960,625 | -0.10(-0.96%) |
Aug 06, 2010 | 10.14 | 10.19 | 9.783 | 10.14 | 2,421,735 | -0.11(-1.10%) |
Aug 05, 2010 | 9.880 | 10.32 | 9.872 | 10.25 | 2,788,237 | +0.11(+1.11%) |
Aug 04, 2010 | 10.02 | 10.20 | 9.896 | 10.14 | 1,450 | +0.20(+2.03%) |
Aug 03, 2010 | 9.977 | 10.05 | 9.751 | 9.937 | 2,200 | -0.17(-1.68%) |
Aug 02, 2010 | 9.872 | 10.13 | 9.767 | 10.11 | 4,117,991 | +0.52(+5.39%) |
Jul 30, 2010 | 9.589 | 9.751 | 9.065 | 9.589 | 4,033,894 | +0.23(+2.41%) |
Jul 29, 2010 | 9.525 | 9.614 | 8.879 | 9.363 | 132 | +0.03(+0.35%) |
Jul 28, 2010 | 9.331 | 9.589 | 9.121 | 9.331 | 6,144 | -0.04(-0.43%) |
Jul 27, 2010 | 9.735 | 9.985 | 9.363 | 9.372 | 3,173,830 | -0.24(-2.52%) |
Jul 26, 2010 | 9.420 | 9.715 | 9.420 | 9.614 | 2,589,156 | +0.19(+2.06%) |
Jul 23, 2010 | 9.000 | 9.630 | 8.895 | 9.420 | 4,665,643 | +0.35(+3.83%) |
Jul 22, 2010 | 8.742 | 9.202 | 8.742 | 9.073 | 3,276 | +0.52(+6.04%) |
Jul 21, 2010 | 8.815 | 8.932 | 8.459 | 8.556 | 3,273,222 | -0.11(-1.30%) |
Jul 20, 2010 | 8.128 | 8.742 | 7.999 | 8.669 | 1,505 | +0.36(+4.27%) |
Jul 19, 2010 | 8.338 | 8.524 | 8.080 | 8.314 | 2,847,576 | +0.01(+0.10%) |
Jul 16, 2010 | 8.306 | 8.750 | 8.266 | 8.306 | 2,824,858 | -0.52(-5.94%) |
Jul 15, 2010 | 8.952 | 8.952 | 8.508 | 8.831 | 3,608,590 | -0.07(-0.82%) |
Jul 14, 2010 | 8.976 | 9.137 | 8.734 | 8.903 | 2,633,277 | -0.12(-1.34%) |
Jul 13, 2010 | 9.024 | 9.081 | 8.621 | 9.024 | 15,021 | +0.62(+7.35%) |
Jul 12, 2010 | 8.443 | 8.693 | 8.298 | 8.407 | 2,152,124 | -0.15(-1.75%) |
Jul 09, 2010 | 8.556 | 8.589 | 8.306 | 8.556 | 1,956,693 | +0.15(+1.83%) |
Jul 08, 2010 | 8.403 | 8.548 | 8.161 | 8.403 | 11,874 | +0.19(+2.26%) |
Jul 07, 2010 | 7.458 | 8.270 | 7.386 | 8.217 | 4,656,658 | +0.79(+10.65%) |
Jul 06, 2010 | 7.426 | 8.032 | 7.273 | 7.426 | 7,680 | -0.23(-3.06%) |
Jul 02, 2010 | 7.660 | 7.959 | 7.394 | 7.660 | 4,454,891 | -0.15(-1.96%) |