Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.070 | 9.340 | 9.052 | 9.210 | 471,002 | +0.11(+1.21%) |
Oct 28, 2010 | 9.430 | 9.530 | 8.930 | 9.100 | 1,327,811 | -0.25(-2.67%) |
Oct 27, 2010 | 9.000 | 9.360 | 9.000 | 9.350 | 619,948 | +0.31(+3.43%) |
Oct 25, 2010 | 8.940 | 9.095 | 8.930 | 9.040 | 915,300 | +0.16(+1.80%) |
Oct 22, 2010 | 9.000 | 9.000 | 8.590 | 8.880 | 1,301,915 | -0.12(-1.33%) |
Oct 21, 2010 | 9.080 | 9.130 | 8.790 | 9.000 | 721,619 | +0.01(+0.11%) |
Oct 20, 2010 | 8.820 | 9.180 | 8.650 | 8.990 | 1,069,395 | +0.24(+2.74%) |
Oct 19, 2010 | 8.530 | 8.950 | 8.530 | 8.750 | 847,587 | +0.03(+0.34%) |
Oct 18, 2010 | 8.610 | 8.810 | 8.590 | 8.720 | 566,591 | +0.11(+1.28%) |
Oct 15, 2010 | 8.810 | 8.900 | 8.440 | 8.610 | 804,065 | -0.08(-0.92%) |
Oct 14, 2010 | 8.850 | 8.890 | 8.510 | 8.690 | 750,985 | -0.16(-1.81%) |
Oct 13, 2010 | 8.720 | 9.010 | 8.670 | 8.850 | 1,678,170 | +0.22(+2.55%) |
Oct 12, 2010 | 8.330 | 8.660 | 8.220 | 8.630 | 856,575 | +0.27(+3.23%) |
Oct 11, 2010 | 8.460 | 8.500 | 8.310 | 8.360 | 359,481 | -0.09(-1.07%) |
Oct 08, 2010 | 8.450 | 8.490 | 8.280 | 8.450 | 587,240 | +0.11(+1.32%) |
Oct 07, 2010 | 8.450 | 8.470 | 8.240 | 8.340 | 1,004 | -0.05(-0.60%) |
Oct 06, 2010 | 8.430 | 8.550 | 8.320 | 8.390 | 327,785 | -0.09(-1.06%) |
Oct 05, 2010 | 8.370 | 8.500 | 8.200 | 8.480 | 126 | +0.24(+2.91%) |
Oct 04, 2010 | 8.300 | 8.380 | 8.100 | 8.240 | 441,446 | -0.13(-1.55%) |
Oct 01, 2010 | 8.370 | 8.550 | 8.320 | 8.370 | 507,617 | -0.12(-1.41%) |
Sep 30, 2010 | 8.520 | 8.580 | 8.370 | 8.490 | 377,251 | +0.04(+0.47%) |
Sep 29, 2010 | 8.530 | 8.590 | 8.370 | 8.450 | 601,692 | -0.14(-1.63%) |
Sep 28, 2010 | 8.480 | 8.590 | 8.250 | 8.590 | 474 | +0.08(+0.94%) |
Sep 27, 2010 | 8.420 | 8.560 | 8.360 | 8.510 | 824,054 | +0.10(+1.19%) |
Sep 24, 2010 | 8.410 | 8.470 | 8.340 | 8.410 | 443,605 | +0.15(+1.82%) |
Sep 23, 2010 | 8.230 | 8.490 | 8.200 | 8.260 | 1,964 | -0.06(-0.72%) |
Sep 22, 2010 | 8.480 | 8.590 | 8.210 | 8.320 | 395,889 | -0.19(-2.23%) |
Sep 21, 2010 | 8.520 | 8.540 | 8.420 | 8.510 | 910,995 | -0.03(-0.35%) |
Sep 20, 2010 | 8.380 | 8.600 | 8.340 | 8.540 | 619,961 | +0.17(+2.03%) |
Sep 17, 2010 | 8.370 | 8.690 | 8.370 | 8.370 | 671,367 | -0.41(-4.67%) |
Sep 15, 2010 | 8.790 | 8.820 | 8.660 | 8.780 | 210,302 | -0.07(-0.79%) |
Sep 14, 2010 | 8.870 | 8.990 | 8.800 | 8.850 | 368,032 | -0.08(-0.90%) |
Sep 13, 2010 | 8.830 | 8.940 | 8.760 | 8.930 | 459,637 | +0.16(+1.82%) |
Sep 10, 2010 | 8.700 | 8.800 | 8.620 | 8.770 | 339,047 | +0.14(+1.62%) |
Sep 09, 2010 | 8.850 | 8.850 | 8.570 | 8.630 | 303,660 | -0.06(-0.69%) |
Sep 08, 2010 | 8.540 | 8.820 | 8.530 | 8.690 | 459,290 | +0.19(+2.24%) |
Sep 07, 2010 | 8.680 | 8.770 | 8.460 | 8.500 | 1,598 | -0.30(-3.41%) |
Sep 03, 2010 | 8.700 | 8.800 | 8.580 | 8.800 | 311,282 | +0.25(+2.92%) |
Sep 02, 2010 | 8.330 | 8.590 | 8.330 | 8.550 | 1,492 | +0.18(+2.15%) |
Sep 01, 2010 | 8.160 | 8.370 | 8.000 | 8.370 | 575,567 | +0.57(+7.31%) |
Aug 31, 2010 | 7.800 | 8.040 | 7.785 | 7.800 | 1,000 | -0.08(-1.02%) |
Aug 30, 2010 | 8.110 | 8.170 | 7.880 | 7.880 | 309,282 | -0.26(-3.19%) |
Aug 27, 2010 | 8.140 | 8.140 | 7.820 | 8.140 | 263,962 | +0.29(+3.69%) |
Aug 26, 2010 | 7.980 | 8.070 | 7.850 | 7.850 | 1,120 | -0.10(-1.26%) |
Aug 25, 2010 | 7.830 | 8.010 | 7.755 | 7.950 | 1,109 | +0.06(+0.76%) |
Aug 24, 2010 | 8.000 | 8.000 | 7.750 | 7.890 | 4,504 | -0.14(-1.74%) |
Aug 23, 2010 | 8.400 | 8.400 | 8.030 | 8.030 | 591,691 | -0.27(-3.25%) |
Aug 20, 2010 | 8.270 | 8.390 | 8.230 | 8.300 | 738,608 | -0.04(-0.48%) |
Aug 19, 2010 | 8.630 | 8.640 | 8.230 | 8.340 | 1,676 | -0.73(-8.05%) |
Aug 18, 2010 | 9.130 | 9.210 | 9.020 | 9.070 | 31,329 | -0.11(-1.20%) |
Aug 17, 2010 | 9.060 | 9.250 | 8.900 | 9.180 | 2,673 | +0.25(+2.80%) |
Aug 16, 2010 | 8.860 | 9.060 | 8.830 | 8.930 | 285,550 | +0.03(+0.34%) |
Aug 13, 2010 | 8.900 | 9.160 | 8.710 | 8.900 | 332,617 | +0.00(+0.00%) |
Aug 12, 2010 | 8.540 | 8.990 | 8.480 | 8.900 | 553,209 | +0.16(+1.83%) |
Aug 11, 2010 | 8.710 | 9.040 | 8.640 | 8.740 | 4,852 | -0.27(-3.00%) |
Aug 10, 2010 | 9.320 | 9.320 | 8.710 | 9.010 | 2,070 | -0.45(-4.76%) |
Aug 09, 2010 | 9.470 | 9.570 | 9.390 | 9.460 | 215,870 | -0.05(-0.53%) |
Aug 06, 2010 | 9.510 | 9.660 | 9.380 | 9.510 | 271,926 | -0.15(-1.55%) |
Aug 05, 2010 | 9.520 | 9.710 | 9.510 | 9.660 | 339,758 | +0.03(+0.31%) |
Aug 04, 2010 | 9.510 | 9.650 | 9.410 | 9.630 | 407,567 | +0.17(+1.80%) |
Aug 03, 2010 | 9.400 | 9.730 | 9.250 | 9.460 | 538,953 | +0.05(+0.53%) |