Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.233 | 9.632 | 9.212 | 9.233 | 26,416 | +0.03(+0.36%) |
Sep 29, 2010 | 9.145 | 9.256 | 9.126 | 9.200 | 4,146,026 | +0.03(+0.34%) |
Sep 28, 2010 | 9.101 | 9.219 | 8.941 | 9.169 | 4,210,316 | +0.09(+0.95%) |
Sep 27, 2010 | 9.163 | 9.194 | 9.040 | 9.083 | 3,705,772 | -0.06(-0.67%) |
Sep 24, 2010 | 9.058 | 9.243 | 8.938 | 9.145 | 4,440,106 | +0.22(+2.42%) |
Sep 23, 2010 | 8.929 | 9.040 | 8.676 | 8.929 | 7,897,756 | +0.14(+1.62%) |
Sep 22, 2010 | 8.879 | 8.995 | 8.744 | 8.787 | 6,427,227 | -0.07(-0.83%) |
Sep 21, 2010 | 9.228 | 9.228 | 8.823 | 8.860 | 9,394,504 | -0.26(-2.82%) |
Sep 20, 2010 | 9.191 | 9.319 | 9.081 | 9.117 | 13,600,427 | -0.03(-0.28%) |
Sep 17, 2010 | 9.143 | 9.258 | 8.781 | 9.143 | 10,365,270 | +0.31(+3.48%) |
Sep 15, 2010 | 8.989 | 8.989 | 8.756 | 8.836 | 9,258,596 | -0.17(-1.84%) |
Sep 14, 2010 | 9.044 | 9.093 | 8.915 | 9.001 | 6,193,827 | +0.02(+0.20%) |
Sep 13, 2010 | 8.854 | 9.050 | 8.848 | 8.983 | 8,347,199 | +0.20(+2.30%) |
Sep 10, 2010 | 8.401 | 8.875 | 8.401 | 8.781 | 13,136,099 | +0.54(+6.62%) |
Sep 09, 2010 | 8.413 | 8.413 | 8.174 | 8.236 | 3,429 | -0.04(-0.44%) |
Sep 08, 2010 | 8.217 | 8.349 | 8.162 | 8.272 | 8,917,774 | +0.07(+0.90%) |
Sep 07, 2010 | 8.407 | 8.456 | 8.193 | 8.199 | 339 | -0.32(-3.81%) |
Sep 03, 2010 | 8.370 | 8.615 | 8.370 | 8.523 | 8,211,394 | +0.10(+1.16%) |
Sep 02, 2010 | 8.058 | 8.499 | 7.985 | 8.425 | 826 | +0.44(+5.52%) |
Sep 01, 2010 | 7.844 | 8.052 | 7.819 | 7.985 | 7,239,952 | +0.23(+2.92%) |
Aug 31, 2010 | 7.727 | 8.034 | 7.703 | 7.758 | 61,896 | -0.24(-2.99%) |
Aug 30, 2010 | 8.205 | 8.229 | 7.966 | 7.997 | 8,317,797 | -0.25(-3.04%) |
Aug 27, 2010 | 8.058 | 8.358 | 8.015 | 8.248 | 7,980,889 | +0.15(+1.89%) |
Aug 26, 2010 | 8.260 | 8.297 | 8.040 | 8.095 | 7,515,494 | -0.16(-1.93%) |
Aug 25, 2010 | 7.727 | 8.401 | 7.697 | 8.254 | 6,709,693 | +0.61(+7.93%) |
Aug 24, 2010 | 7.770 | 7.838 | 7.531 | 7.648 | 455 | -0.30(-3.78%) |
Aug 23, 2010 | 8.070 | 8.138 | 7.929 | 7.948 | 5,490,545 | -0.04(-0.54%) |
Aug 20, 2010 | 7.985 | 8.076 | 7.789 | 7.991 | 5,749,908 | -0.03(-0.38%) |
Aug 19, 2010 | 7.887 | 8.046 | 7.807 | 8.021 | 455 | +0.16(+2.02%) |
Aug 18, 2010 | 7.550 | 7.942 | 7.492 | 7.862 | 489 | +0.32(+4.22%) |
Aug 17, 2010 | 7.544 | 7.605 | 7.378 | 7.544 | 3,382,840 | +0.07(+0.90%) |
Aug 16, 2010 | 7.335 | 7.531 | 7.335 | 7.476 | 6,829,538 | +0.10(+1.41%) |
Aug 13, 2010 | 7.372 | 7.629 | 7.354 | 7.372 | 7,038,153 | -0.22(-2.90%) |
Aug 12, 2010 | 7.409 | 7.629 | 7.384 | 7.593 | 5,436,976 | +0.07(+0.89%) |
Aug 11, 2010 | 7.593 | 7.648 | 7.501 | 7.525 | 4,018,867 | -0.18(-2.38%) |
Aug 10, 2010 | 7.764 | 7.776 | 7.556 | 7.709 | 5,041,587 | -0.12(-1.56%) |
Aug 09, 2010 | 7.678 | 7.850 | 7.654 | 7.831 | 4,026,219 | +0.20(+2.65%) |
Aug 06, 2010 | 7.629 | 7.727 | 7.519 | 7.629 | 5,386,434 | -0.23(-2.96%) |
Aug 05, 2010 | 7.685 | 7.899 | 7.538 | 7.862 | 7,860,800 | +0.13(+1.66%) |
Aug 04, 2010 | 7.476 | 7.740 | 7.409 | 7.734 | 6,911,376 | +0.32(+4.29%) |
Aug 03, 2010 | 7.734 | 7.776 | 7.372 | 7.415 | 5,835,230 | -0.36(-4.65%) |
Aug 02, 2010 | 7.703 | 7.795 | 7.593 | 7.776 | 4,276,607 | +0.24(+3.17%) |
Jul 30, 2010 | 7.538 | 7.574 | 7.397 | 7.538 | 6,655,606 | -0.09(-1.20%) |
Jul 29, 2010 | 7.746 | 7.789 | 7.458 | 7.629 | 8,948,042 | -0.09(-1.11%) |
Jul 28, 2010 | 7.715 | 7.819 | 7.617 | 7.715 | 272 | -0.03(-0.40%) |
Jul 27, 2010 | 7.746 | 7.991 | 7.727 | 7.746 | 364 | -0.15(-1.86%) |
Jul 26, 2010 | 7.929 | 7.929 | 7.752 | 7.893 | 6,726,379 | +0.01(+0.16%) |
Jul 23, 2010 | 7.672 | 7.893 | 7.623 | 7.880 | 9,239,939 | +0.21(+2.71%) |
Jul 22, 2010 | 7.446 | 7.727 | 7.440 | 7.672 | 6,044,231 | +0.30(+4.07%) |
Jul 21, 2010 | 7.476 | 7.507 | 7.342 | 7.372 | 5,826,176 | -0.09(-1.15%) |
Jul 20, 2010 | 7.458 | 7.470 | 7.121 | 7.458 | 277 | +0.17(+2.27%) |
Jul 19, 2010 | 7.250 | 7.372 | 7.219 | 7.293 | 4,528,733 | +0.04(+0.59%) |
Jul 16, 2010 | 7.250 | 7.391 | 7.213 | 7.250 | 8,433,786 | -0.07(-0.92%) |
Jul 15, 2010 | 7.342 | 7.403 | 7.231 | 7.317 | 5,892,889 | -0.02(-0.33%) |
Jul 14, 2010 | 7.317 | 7.391 | 7.244 | 7.342 | 4,592,927 | -0.02(-0.25%) |
Jul 13, 2010 | 7.433 | 7.458 | 7.280 | 7.360 | 1,633 | +0.03(+0.42%) |
Jul 12, 2010 | 7.354 | 7.458 | 7.293 | 7.329 | 5,966,292 | -0.06(-0.83%) |
Jul 09, 2010 | 7.391 | 7.409 | 7.182 | 7.391 | 6,057,128 | +0.17(+2.29%) |
Jul 08, 2010 | 7.311 | 7.403 | 7.042 | 7.225 | 16,729,200 | -0.28(-3.75%) |
Jul 07, 2010 | 7.262 | 7.525 | 7.213 | 7.507 | 10,049,498 | +0.28(+3.81%) |
Jul 06, 2010 | 7.323 | 7.421 | 7.115 | 7.231 | 9,008 | +0.01(+0.17%) |
Jul 02, 2010 | 7.219 | 7.348 | 7.179 | 7.219 | 5,917,188 | -0.06(-0.84%) |