Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.980 | 9.008 | 8.660 | 8.827 | 1,022,237 | -0.12(-1.32%) |
Sep 29, 2010 | 8.966 | 9.029 | 8.897 | 8.945 | 506,666 | -0.04(-0.46%) |
Sep 28, 2010 | 9.050 | 9.050 | 8.806 | 8.987 | 755,670 | +0.08(+0.94%) |
Sep 27, 2010 | 8.827 | 9.002 | 8.709 | 8.904 | 1,009,786 | +0.08(+0.87%) |
Sep 24, 2010 | 8.688 | 8.855 | 8.633 | 8.827 | 1,129,705 | +0.18(+2.09%) |
Sep 23, 2010 | 8.605 | 8.674 | 8.514 | 8.647 | 852,593 | -0.04(-0.48%) |
Sep 22, 2010 | 8.737 | 8.765 | 8.577 | 8.688 | 701,761 | -0.04(-0.48%) |
Sep 21, 2010 | 8.716 | 8.820 | 8.612 | 8.730 | 936,558 | +0.07(+0.80%) |
Sep 20, 2010 | 8.417 | 8.695 | 8.417 | 8.660 | 1,038,721 | +0.24(+2.89%) |
Sep 17, 2010 | 8.417 | 8.549 | 8.327 | 8.417 | 942,386 | -0.15(-1.78%) |
Sep 15, 2010 | 8.570 | 8.612 | 8.459 | 8.570 | 804,393 | +0.03(+0.33%) |
Sep 14, 2010 | 8.612 | 8.702 | 8.473 | 8.542 | 970,830 | -0.15(-1.68%) |
Sep 13, 2010 | 8.570 | 8.730 | 8.514 | 8.688 | 853,220 | +0.22(+2.63%) |
Sep 10, 2010 | 8.591 | 8.688 | 8.438 | 8.466 | 698,373 | -0.12(-1.38%) |
Sep 09, 2010 | 8.716 | 8.751 | 8.584 | 8.584 | 903,045 | -0.07(-0.80%) |
Sep 08, 2010 | 8.480 | 8.772 | 8.480 | 8.653 | 966,805 | +0.17(+2.05%) |
Sep 07, 2010 | 8.619 | 8.633 | 8.452 | 8.480 | 833,786 | -0.16(-1.85%) |
Sep 03, 2010 | 8.598 | 8.786 | 8.508 | 8.640 | 782,750 | +0.10(+1.22%) |
Sep 02, 2010 | 8.556 | 8.612 | 8.459 | 8.535 | 655,964 | -0.01(-0.16%) |
Sep 01, 2010 | 8.389 | 8.667 | 8.389 | 8.549 | 1,020,367 | +0.26(+3.19%) |
Aug 31, 2010 | 8.285 | 8.426 | 8.139 | 8.285 | 4,028 | +0.07(+0.85%) |
Aug 30, 2010 | 8.306 | 8.375 | 8.188 | 8.216 | 623,417 | -0.13(-1.50%) |
Aug 27, 2010 | 8.341 | 8.375 | 8.167 | 8.341 | 605,514 | +0.23(+2.83%) |
Aug 26, 2010 | 8.236 | 8.306 | 8.070 | 8.111 | 708,722 | -0.06(-0.77%) |
Aug 25, 2010 | 8.299 | 8.334 | 7.957 | 8.174 | 1,320,626 | -0.18(-2.16%) |
Aug 24, 2010 | 8.375 | 8.508 | 8.230 | 8.355 | 941,658 | -0.18(-2.12%) |
Aug 23, 2010 | 8.688 | 8.841 | 8.535 | 8.535 | 347,582 | -0.16(-1.84%) |
Aug 20, 2010 | 8.577 | 8.723 | 8.577 | 8.695 | 554,517 | -0.01(-0.16%) |
Aug 19, 2010 | 8.779 | 8.973 | 8.674 | 8.709 | 707,472 | -0.12(-1.34%) |
Aug 18, 2010 | 8.904 | 8.945 | 8.723 | 8.827 | 386,139 | +0.04(+0.47%) |
Aug 17, 2010 | 8.716 | 8.827 | 8.695 | 8.786 | 510,536 | +0.27(+3.18%) |
Aug 16, 2010 | 8.542 | 8.730 | 8.494 | 8.514 | 525,200 | -0.07(-0.81%) |
Aug 13, 2010 | 8.584 | 8.758 | 8.563 | 8.584 | 732,855 | -0.09(-1.04%) |
Aug 12, 2010 | 8.681 | 8.793 | 8.570 | 8.674 | 688,724 | -0.07(-0.79%) |
Aug 11, 2010 | 9.036 | 9.043 | 8.702 | 8.744 | 1,438 | -0.49(-5.34%) |
Aug 10, 2010 | 9.154 | 9.279 | 9.043 | 9.237 | 793,060 | -0.07(-0.75%) |
Aug 09, 2010 | 9.091 | 9.321 | 9.043 | 9.307 | 1,083,760 | +0.24(+2.68%) |
Aug 06, 2010 | 9.064 | 9.112 | 8.883 | 9.064 | 856,644 | -0.08(-0.91%) |
Aug 05, 2010 | 9.133 | 9.168 | 8.928 | 9.147 | 963,537 | +0.03(+0.38%) |
Aug 04, 2010 | 9.105 | 9.140 | 9.001 | 9.112 | 143 | +0.06(+0.69%) |
Aug 03, 2010 | 9.251 | 9.293 | 8.973 | 9.050 | 680,011 | -0.18(-1.96%) |
Aug 02, 2010 | 9.272 | 9.369 | 9.154 | 9.230 | 958,857 | +0.04(+0.45%) |
Jul 30, 2010 | 9.189 | 9.203 | 8.923 | 9.189 | 999,003 | +0.10(+1.15%) |
Jul 29, 2010 | 9.126 | 9.244 | 8.911 | 9.084 | 856,728 | +0.00(+0.00%) |
Jul 28, 2010 | 9.043 | 9.230 | 9.015 | 9.084 | 949,187 | -0.05(-0.53%) |
Jul 27, 2010 | 9.390 | 9.453 | 9.098 | 9.133 | 908,470 | -0.16(-1.72%) |
Jul 26, 2010 | 9.279 | 9.488 | 9.182 | 9.293 | 1,430,196 | +0.04(+0.45%) |
Jul 23, 2010 | 9.293 | 9.321 | 9.057 | 9.251 | 1,058,546 | +0.10(+1.14%) |
Jul 22, 2010 | 9.043 | 9.265 | 9.043 | 9.147 | 856,916 | +0.28(+3.22%) |
Jul 21, 2010 | 9.223 | 9.335 | 8.848 | 8.862 | 1,240,933 | -0.28(-3.04%) |
Jul 20, 2010 | 8.688 | 9.203 | 8.554 | 9.140 | 1,495,754 | +0.30(+3.38%) |
Jul 19, 2010 | 9.008 | 9.140 | 8.782 | 8.841 | 791,641 | -0.21(-2.30%) |
Jul 16, 2010 | 9.050 | 9.328 | 8.994 | 9.050 | 3,014,937 | -0.06(-0.61%) |
Jul 15, 2010 | 8.932 | 9.133 | 8.716 | 9.105 | 1,741,221 | +0.10(+1.08%) |
Jul 14, 2010 | 8.897 | 9.057 | 8.730 | 9.008 | 1,793,026 | +0.11(+1.25%) |
Jul 13, 2010 | 8.674 | 8.918 | 8.654 | 8.897 | 143 | +0.35(+4.07%) |
Jul 12, 2010 | 8.514 | 8.667 | 8.473 | 8.549 | 703,835 | -0.07(-0.81%) |
Jul 09, 2010 | 8.619 | 8.633 | 8.334 | 8.619 | 682,887 | +0.22(+2.56%) |
Jul 08, 2010 | 8.445 | 8.473 | 8.341 | 8.403 | 688,176 | +0.06(+0.75%) |
Jul 07, 2010 | 8.091 | 8.403 | 8.000 | 8.341 | 1,041,552 | +0.34(+4.26%) |
Jul 06, 2010 | 8.230 | 8.480 | 7.993 | 8.000 | 1,182,983 | -0.12(-1.46%) |
Jul 02, 2010 | 8.118 | 8.243 | 7.896 | 8.118 | 1,764,570 | +0.15(+1.92%) |