Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.801 | 9.914 | 9.606 | 9.808 | 9,063 | -0.04(-0.37%) |
Sep 29, 2010 | 9.537 | 9.844 | 9.517 | 9.844 | 499,388 | +0.28(+2.90%) |
Sep 28, 2010 | 9.487 | 9.646 | 9.210 | 9.567 | 394 | +0.13(+1.37%) |
Sep 27, 2010 | 9.309 | 9.477 | 9.289 | 9.438 | 436,888 | +0.16(+1.71%) |
Sep 24, 2010 | 9.091 | 9.299 | 9.001 | 9.279 | 612,436 | +0.32(+3.54%) |
Sep 23, 2010 | 8.734 | 9.001 | 8.640 | 8.962 | 1,632 | +0.19(+2.15%) |
Sep 22, 2010 | 8.734 | 8.863 | 8.625 | 8.773 | 345,462 | +0.04(+0.45%) |
Sep 21, 2010 | 8.764 | 8.774 | 8.298 | 8.734 | 614,824 | -0.06(-0.68%) |
Sep 20, 2010 | 7.792 | 8.952 | 7.792 | 8.793 | 1,971,576 | +1.04(+13.43%) |
Sep 17, 2010 | 7.752 | 7.832 | 7.683 | 7.752 | 270,990 | -0.05(-0.64%) |
Sep 15, 2010 | 7.792 | 7.842 | 7.736 | 7.802 | 166,910 | +0.00(+0.00%) |
Sep 14, 2010 | 7.812 | 7.842 | 7.733 | 7.802 | 153,088 | -0.04(-0.51%) |
Sep 13, 2010 | 7.921 | 7.961 | 7.772 | 7.842 | 203,973 | -0.01(-0.13%) |
Sep 10, 2010 | 7.852 | 7.911 | 7.772 | 7.852 | 134,523 | +0.05(+0.64%) |
Sep 09, 2010 | 7.891 | 7.891 | 7.762 | 7.802 | 113,354 | +0.03(+0.38%) |
Sep 08, 2010 | 7.663 | 7.842 | 7.594 | 7.772 | 185,460 | +0.12(+1.55%) |
Sep 07, 2010 | 7.871 | 7.871 | 7.624 | 7.653 | 1,328 | -0.22(-2.77%) |
Sep 03, 2010 | 7.683 | 7.891 | 7.624 | 7.871 | 167,056 | +0.26(+3.39%) |
Sep 02, 2010 | 7.534 | 7.683 | 7.465 | 7.614 | 660 | +0.05(+0.66%) |
Sep 01, 2010 | 7.386 | 7.564 | 7.296 | 7.564 | 232,893 | +0.23(+3.11%) |
Aug 31, 2010 | 7.336 | 7.465 | 7.187 | 7.336 | 100 | +0.09(+1.23%) |
Aug 30, 2010 | 7.356 | 7.435 | 7.247 | 7.247 | 177,444 | -0.16(-2.14%) |
Aug 27, 2010 | 7.405 | 7.425 | 7.153 | 7.405 | 127,079 | +0.19(+2.61%) |
Aug 26, 2010 | 7.445 | 7.445 | 7.197 | 7.217 | 931 | -0.20(-2.67%) |
Aug 25, 2010 | 7.187 | 7.435 | 7.138 | 7.415 | 921 | +0.17(+2.33%) |
Aug 24, 2010 | 7.197 | 7.356 | 7.138 | 7.247 | 3,744 | -0.06(-0.81%) |
Aug 23, 2010 | 7.425 | 7.514 | 7.257 | 7.306 | 181,930 | -0.06(-0.81%) |
Aug 20, 2010 | 7.286 | 7.386 | 7.237 | 7.366 | 180,465 | +0.05(+0.68%) |
Aug 19, 2010 | 7.574 | 7.693 | 7.277 | 7.316 | 3,217 | -0.30(-3.91%) |
Aug 18, 2010 | 7.782 | 7.852 | 7.604 | 7.614 | 14,320 | -0.20(-2.54%) |
Aug 17, 2010 | 7.633 | 7.891 | 7.614 | 7.812 | 2,222 | +0.24(+3.14%) |
Aug 16, 2010 | 7.485 | 7.604 | 7.366 | 7.574 | 136,650 | +0.04(+0.53%) |
Aug 13, 2010 | 7.534 | 7.604 | 7.386 | 7.534 | 122,041 | -0.01(-0.13%) |
Aug 12, 2010 | 7.524 | 7.624 | 7.445 | 7.544 | 149,963 | -0.07(-0.91%) |
Aug 11, 2010 | 7.861 | 7.861 | 7.596 | 7.614 | 4,033 | -0.37(-4.60%) |
Aug 10, 2010 | 8.050 | 8.119 | 7.951 | 7.980 | 194,619 | -0.17(-2.07%) |
Aug 09, 2010 | 8.189 | 8.238 | 8.129 | 8.149 | 278,357 | +0.06(+0.74%) |
Aug 06, 2010 | 8.089 | 8.179 | 7.990 | 8.089 | 550,593 | -0.01(-0.12%) |
Aug 05, 2010 | 7.921 | 8.278 | 7.867 | 8.099 | 510,447 | +0.10(+1.24%) |
Aug 04, 2010 | 8.000 | 8.050 | 7.822 | 8.000 | 225,785 | +0.01(+0.12%) |
Aug 03, 2010 | 7.951 | 8.109 | 7.832 | 7.990 | 139,436 | -0.01(-0.12%) |
Aug 02, 2010 | 8.179 | 8.228 | 7.911 | 8.000 | 207,944 | -0.15(-1.82%) |
Jul 30, 2010 | 8.149 | 8.179 | 7.871 | 8.149 | 374,852 | +0.03(+0.37%) |
Jul 29, 2010 | 8.099 | 8.149 | 8.050 | 8.119 | 223,738 | +0.05(+0.61%) |
Jul 28, 2010 | 8.070 | 8.159 | 7.980 | 8.070 | 1,494 | -0.01(-0.12%) |
Jul 27, 2010 | 8.070 | 8.198 | 7.970 | 8.080 | 239,141 | +0.08(+0.99%) |
Jul 26, 2010 | 7.465 | 8.020 | 7.435 | 8.000 | 279,353 | +0.58(+7.89%) |
Jul 23, 2010 | 7.277 | 7.435 | 7.187 | 7.415 | 250,705 | +0.10(+1.35%) |
Jul 22, 2010 | 7.386 | 7.425 | 7.207 | 7.316 | 227,791 | +0.04(+0.55%) |
Jul 21, 2010 | 7.505 | 7.505 | 7.227 | 7.277 | 152,734 | -0.17(-2.26%) |
Jul 20, 2010 | 7.267 | 7.445 | 7.177 | 7.445 | 129,253 | +0.12(+1.62%) |
Jul 19, 2010 | 7.415 | 7.415 | 7.217 | 7.326 | 182,555 | -0.05(-0.67%) |
Jul 16, 2010 | 7.376 | 7.594 | 7.326 | 7.376 | 239,314 | -0.15(-1.98%) |
Jul 15, 2010 | 7.534 | 7.594 | 7.435 | 7.524 | 135,117 | -0.06(-0.78%) |
Jul 14, 2010 | 7.683 | 7.683 | 7.524 | 7.584 | 86,462 | -0.11(-1.42%) |
Jul 13, 2010 | 7.693 | 7.713 | 7.524 | 7.693 | 3,654 | +0.28(+3.74%) |
Jul 12, 2010 | 7.673 | 7.673 | 7.415 | 7.415 | 166,540 | -0.24(-3.11%) |
Jul 09, 2010 | 7.653 | 7.653 | 7.356 | 7.653 | 103,022 | +0.27(+3.62%) |
Jul 08, 2010 | 7.386 | 7.395 | 7.187 | 7.386 | 1,110 | +0.24(+3.33%) |
Jul 07, 2010 | 7.217 | 7.267 | 7.014 | 7.148 | 508,628 | -0.03(-0.41%) |
Jul 06, 2010 | 7.177 | 7.425 | 7.068 | 7.177 | 1,869 | -0.08(-1.09%) |
Jul 02, 2010 | 7.257 | 7.286 | 7.118 | 7.257 | 201,179 | +0.10(+1.38%) |