Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.710 | 8.822 | 8.641 | 8.647 | 331,594 | -0.08(-0.95%) |
Oct 28, 2010 | 8.736 | 8.813 | 8.598 | 8.730 | 383,009 | +0.03(+0.36%) |
Oct 27, 2010 | 8.695 | 8.801 | 8.437 | 8.698 | 679,248 | +0.02(+0.23%) |
Oct 25, 2010 | 8.672 | 8.845 | 8.624 | 8.678 | 281,546 | +0.06(+0.70%) |
Oct 22, 2010 | 8.675 | 8.750 | 8.566 | 8.618 | 222,228 | -0.04(-0.50%) |
Oct 21, 2010 | 8.649 | 8.756 | 8.437 | 8.661 | 760,847 | +0.06(+0.67%) |
Oct 20, 2010 | 8.675 | 8.793 | 8.581 | 8.604 | 902,662 | -0.07(-0.79%) |
Oct 19, 2010 | 8.678 | 8.824 | 8.586 | 8.672 | 917,082 | -0.06(-0.72%) |
Oct 18, 2010 | 8.604 | 8.767 | 8.585 | 8.736 | 581,315 | +0.14(+1.64%) |
Oct 15, 2010 | 8.718 | 8.733 | 8.578 | 8.595 | 947,517 | -0.04(-0.43%) |
Oct 14, 2010 | 8.036 | 8.856 | 8.033 | 8.632 | 1,457,308 | -0.42(-4.66%) |
Oct 13, 2010 | 9.088 | 9.174 | 9.037 | 9.054 | 934,424 | +0.00(+0.00%) |
Oct 12, 2010 | 8.847 | 9.157 | 8.807 | 9.054 | 752,833 | +0.20(+2.24%) |
Oct 11, 2010 | 8.658 | 8.922 | 8.658 | 8.856 | 238,754 | +0.17(+2.02%) |
Oct 08, 2010 | 8.595 | 8.747 | 8.595 | 8.681 | 580,374 | +0.06(+0.73%) |
Oct 07, 2010 | 8.781 | 8.804 | 8.543 | 8.618 | 239,622 | -0.07(-0.83%) |
Oct 06, 2010 | 8.695 | 8.727 | 8.568 | 8.690 | 198,776 | -0.01(-0.10%) |
Oct 05, 2010 | 8.500 | 8.793 | 8.449 | 8.698 | 329,102 | +0.29(+3.41%) |
Oct 04, 2010 | 8.463 | 8.575 | 8.377 | 8.411 | 327,941 | -0.05(-0.61%) |
Oct 01, 2010 | 8.489 | 8.569 | 8.423 | 8.463 | 262,653 | +0.07(+0.85%) |
Sep 30, 2010 | 8.434 | 8.566 | 8.139 | 8.391 | 536,244 | +0.00(+0.03%) |
Sep 29, 2010 | 8.242 | 8.469 | 8.193 | 8.388 | 300,128 | +0.09(+1.11%) |
Sep 28, 2010 | 8.236 | 8.317 | 7.987 | 8.297 | 333,850 | +0.06(+0.77%) |
Sep 27, 2010 | 8.345 | 8.345 | 8.124 | 8.233 | 313,353 | -0.11(-1.31%) |
Sep 24, 2010 | 8.104 | 8.360 | 7.958 | 8.342 | 533,400 | +0.32(+4.04%) |
Sep 23, 2010 | 8.153 | 8.176 | 7.984 | 8.018 | 505,437 | -0.20(-2.41%) |
Sep 22, 2010 | 8.285 | 8.334 | 8.170 | 8.216 | 458,849 | -0.10(-1.24%) |
Sep 21, 2010 | 8.262 | 8.526 | 8.170 | 8.320 | 729,722 | +0.08(+0.94%) |
Sep 20, 2010 | 7.909 | 8.256 | 7.729 | 8.242 | 315,988 | +0.36(+4.51%) |
Sep 17, 2010 | 7.987 | 8.076 | 7.731 | 7.886 | 386,021 | -0.29(-3.58%) |
Sep 15, 2010 | 8.127 | 8.305 | 8.110 | 8.179 | 160,617 | +0.01(+0.11%) |
Sep 14, 2010 | 8.208 | 8.277 | 8.122 | 8.170 | 247,441 | -0.09(-1.15%) |
Sep 13, 2010 | 8.073 | 8.305 | 8.027 | 8.265 | 212,346 | +0.30(+3.71%) |
Sep 10, 2010 | 7.909 | 8.099 | 7.863 | 7.970 | 119,485 | +0.08(+0.98%) |
Sep 09, 2010 | 8.073 | 8.119 | 7.803 | 7.892 | 254,437 | -0.07(-0.94%) |
Sep 08, 2010 | 7.861 | 8.073 | 7.852 | 7.967 | 230,566 | +0.14(+1.76%) |
Sep 07, 2010 | 8.076 | 8.165 | 7.789 | 7.829 | 312,545 | -0.30(-3.64%) |
Sep 03, 2010 | 8.099 | 8.139 | 7.878 | 8.124 | 214,688 | +0.17(+2.20%) |
Sep 02, 2010 | 7.743 | 7.972 | 7.620 | 7.949 | 314,378 | +0.23(+2.97%) |
Sep 01, 2010 | 7.545 | 7.769 | 7.502 | 7.720 | 383,829 | +0.28(+3.82%) |
Aug 31, 2010 | 7.585 | 7.746 | 7.390 | 7.436 | 382,082 | -0.18(-2.34%) |
Aug 30, 2010 | 8.036 | 8.036 | 7.608 | 7.614 | 273,375 | -0.47(-5.82%) |
Aug 27, 2010 | 7.869 | 8.104 | 7.680 | 8.084 | 246,886 | +0.31(+3.99%) |
Aug 26, 2010 | 7.898 | 8.010 | 7.757 | 7.774 | 132,668 | -0.09(-1.13%) |
Aug 25, 2010 | 7.757 | 7.906 | 7.579 | 7.863 | 296,555 | +0.05(+0.70%) |
Aug 24, 2010 | 7.703 | 7.915 | 7.545 | 7.809 | 338,820 | +0.04(+0.48%) |
Aug 23, 2010 | 8.291 | 8.320 | 7.766 | 7.772 | 358,288 | -0.48(-5.87%) |
Aug 20, 2010 | 8.236 | 8.314 | 8.113 | 8.256 | 247,493 | -0.04(-0.48%) |
Aug 19, 2010 | 8.532 | 8.566 | 8.087 | 8.297 | 525,937 | -0.28(-3.21%) |
Aug 18, 2010 | 8.572 | 8.718 | 8.446 | 8.572 | 307,588 | +0.01(+0.13%) |
Aug 17, 2010 | 8.581 | 8.773 | 8.495 | 8.561 | 409,937 | +0.11(+1.32%) |
Aug 16, 2010 | 8.216 | 8.578 | 8.216 | 8.449 | 335,226 | +0.16(+1.90%) |
Aug 13, 2010 | 8.314 | 8.509 | 8.279 | 8.291 | 346,576 | -0.08(-0.93%) |
Aug 12, 2010 | 8.150 | 8.429 | 8.150 | 8.368 | 404,409 | +0.04(+0.48%) |
Aug 11, 2010 | 8.552 | 8.626 | 8.274 | 8.328 | 425,804 | -0.38(-4.38%) |
Aug 10, 2010 | 8.939 | 8.982 | 8.635 | 8.710 | 203,827 | -0.36(-3.98%) |
Aug 09, 2010 | 8.976 | 9.088 | 8.842 | 9.071 | 221,325 | +0.20(+2.26%) |
Aug 06, 2010 | 8.890 | 8.994 | 8.661 | 8.870 | 274,574 | -0.11(-1.18%) |
Aug 05, 2010 | 9.108 | 9.175 | 8.945 | 8.976 | 237,126 | -0.20(-2.13%) |
Aug 04, 2010 | 9.134 | 9.329 | 9.108 | 9.172 | 352,035 | +0.08(+0.92%) |
Aug 03, 2010 | 9.186 | 9.269 | 9.020 | 9.088 | 299,093 | -0.15(-1.68%) |