Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.075 | 9.201 | 9.011 | 9.147 | 122,908 | +0.04(+0.40%) |
Oct 28, 2010 | 9.570 | 9.570 | 8.993 | 9.111 | 247,249 | -0.38(-3.99%) |
Oct 27, 2010 | 9.237 | 9.552 | 8.930 | 9.489 | 362,612 | +0.13(+1.35%) |
Oct 25, 2010 | 9.408 | 9.453 | 9.215 | 9.363 | 155,830 | +0.03(+0.29%) |
Oct 22, 2010 | 9.273 | 9.354 | 9.174 | 9.336 | 106,066 | +0.14(+1.47%) |
Oct 21, 2010 | 9.381 | 9.435 | 9.056 | 9.201 | 165,933 | -0.14(-1.54%) |
Oct 20, 2010 | 9.282 | 9.417 | 9.237 | 9.345 | 140,163 | +0.14(+1.47%) |
Oct 19, 2010 | 9.309 | 9.471 | 9.120 | 9.210 | 241,875 | -0.17(-1.83%) |
Oct 18, 2010 | 9.273 | 9.435 | 9.228 | 9.381 | 130,659 | +0.17(+1.86%) |
Oct 15, 2010 | 9.336 | 9.399 | 9.056 | 9.210 | 220,344 | +0.00(+0.00%) |
Oct 14, 2010 | 9.318 | 9.345 | 9.102 | 9.210 | 219,305 | -0.08(-0.87%) |
Oct 13, 2010 | 9.192 | 9.399 | 9.120 | 9.291 | 166,943 | +0.22(+2.38%) |
Oct 12, 2010 | 9.084 | 9.165 | 8.858 | 9.075 | 103,485 | -0.04(-0.40%) |
Oct 11, 2010 | 9.210 | 9.336 | 9.056 | 9.111 | 167,398 | -0.06(-0.69%) |
Oct 08, 2010 | 9.174 | 9.273 | 8.903 | 9.174 | 141,288 | +0.14(+1.50%) |
Oct 07, 2010 | 9.237 | 9.241 | 8.840 | 9.038 | 746 | -0.09(-0.99%) |
Oct 06, 2010 | 9.011 | 9.147 | 8.894 | 9.129 | 187,458 | +0.08(+0.90%) |
Oct 05, 2010 | 8.723 | 9.047 | 8.602 | 9.047 | 201,707 | +0.48(+5.57%) |
Oct 04, 2010 | 8.876 | 8.912 | 8.516 | 8.570 | 180,240 | -0.31(-3.45%) |
Oct 01, 2010 | 8.876 | 8.921 | 8.642 | 8.876 | 147,501 | +0.20(+2.36%) |
Sep 30, 2010 | 8.672 | 8.921 | 8.579 | 8.672 | 1,803 | -0.05(-0.59%) |
Sep 29, 2010 | 8.606 | 8.759 | 8.571 | 8.723 | 125,958 | +0.11(+1.26%) |
Sep 28, 2010 | 8.525 | 8.651 | 8.290 | 8.615 | 351 | +0.16(+1.92%) |
Sep 27, 2010 | 8.669 | 8.669 | 8.408 | 8.453 | 145,495 | -0.19(-2.19%) |
Sep 24, 2010 | 8.300 | 8.660 | 8.250 | 8.642 | 208,572 | +0.50(+6.20%) |
Sep 23, 2010 | 8.254 | 8.416 | 8.119 | 8.137 | 1,458 | -0.23(-2.69%) |
Sep 22, 2010 | 8.507 | 8.534 | 8.245 | 8.363 | 181,449 | -0.14(-1.70%) |
Sep 21, 2010 | 8.713 | 8.713 | 8.480 | 8.507 | 227,809 | -0.19(-2.17%) |
Sep 20, 2010 | 8.489 | 8.731 | 8.363 | 8.695 | 280,649 | +0.30(+3.53%) |
Sep 17, 2010 | 8.399 | 8.525 | 8.130 | 8.399 | 200,800 | -0.06(-0.74%) |
Sep 15, 2010 | 8.165 | 8.516 | 8.112 | 8.462 | 124,089 | +0.27(+3.29%) |
Sep 14, 2010 | 8.336 | 8.336 | 8.103 | 8.192 | 165,672 | -0.19(-2.25%) |
Sep 13, 2010 | 7.950 | 8.444 | 7.950 | 8.381 | 160,605 | +0.56(+7.12%) |
Sep 10, 2010 | 7.968 | 8.067 | 7.797 | 7.824 | 112,235 | -0.08(-1.02%) |
Sep 09, 2010 | 8.022 | 8.022 | 7.766 | 7.905 | 214,189 | +0.08(+1.03%) |
Sep 08, 2010 | 7.680 | 7.860 | 7.635 | 7.824 | 116,678 | +0.20(+2.59%) |
Sep 07, 2010 | 7.842 | 7.860 | 7.555 | 7.626 | 1,191 | -0.23(-2.97%) |
Sep 03, 2010 | 7.806 | 8.004 | 7.754 | 7.860 | 185,938 | +0.23(+3.06%) |
Sep 02, 2010 | 7.635 | 7.716 | 7.438 | 7.626 | 592 | +0.02(+0.24%) |
Sep 01, 2010 | 7.420 | 7.653 | 7.411 | 7.608 | 211,332 | +0.32(+4.44%) |
Aug 31, 2010 | 7.285 | 7.546 | 7.204 | 7.285 | 111 | -0.07(-0.98%) |
Aug 30, 2010 | 7.465 | 7.573 | 7.339 | 7.357 | 221,330 | -0.17(-2.27%) |
Aug 27, 2010 | 7.528 | 7.537 | 6.971 | 7.528 | 130,664 | +0.38(+5.28%) |
Aug 26, 2010 | 7.393 | 7.528 | 7.141 | 7.150 | 834 | -0.22(-2.93%) |
Aug 25, 2010 | 7.186 | 7.393 | 7.149 | 7.366 | 826 | +0.10(+1.36%) |
Aug 24, 2010 | 7.348 | 7.591 | 7.240 | 7.267 | 3,357 | -0.26(-3.46%) |
Aug 23, 2010 | 7.752 | 7.851 | 7.505 | 7.528 | 188,134 | -0.17(-2.22%) |
Aug 20, 2010 | 7.617 | 7.716 | 7.340 | 7.698 | 165,289 | +0.05(+0.71%) |
Aug 19, 2010 | 7.986 | 8.004 | 7.528 | 7.644 | 1,249 | -0.37(-4.60%) |
Aug 18, 2010 | 7.977 | 8.121 | 7.887 | 8.013 | 13,029 | +0.04(+0.56%) |
Aug 17, 2010 | 7.797 | 8.121 | 7.797 | 7.968 | 1,992 | +0.31(+3.99%) |
Aug 16, 2010 | 7.653 | 7.860 | 7.511 | 7.662 | 130,967 | -0.03(-0.35%) |
Aug 13, 2010 | 7.689 | 7.869 | 7.676 | 7.689 | 144,883 | -0.22(-2.73%) |
Aug 12, 2010 | 7.896 | 7.977 | 7.753 | 7.905 | 147,179 | -0.22(-2.76%) |
Aug 11, 2010 | 8.615 | 8.624 | 8.112 | 8.130 | 3,616 | -0.62(-7.08%) |
Aug 10, 2010 | 8.866 | 8.983 | 8.686 | 8.749 | 1,542 | -0.26(-2.89%) |
Aug 09, 2010 | 9.037 | 9.055 | 8.938 | 9.010 | 121,237 | +0.08(+0.91%) |
Aug 06, 2010 | 8.929 | 9.019 | 8.561 | 8.929 | 187,499 | +0.22(+2.47%) |
Aug 05, 2010 | 8.606 | 8.776 | 8.570 | 8.713 | 156,103 | +0.03(+0.31%) |
Aug 04, 2010 | 8.686 | 8.776 | 8.561 | 8.686 | 118,071 | +0.06(+0.73%) |
Aug 03, 2010 | 8.686 | 8.812 | 8.498 | 8.624 | 107,624 | -0.07(-0.83%) |