Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.394 | 8.457 | 8.306 | 8.390 | 14,843,273 | +0.40(+5.05%) |
Oct 28, 2010 | 7.912 | 8.035 | 7.889 | 7.987 | 11,808,807 | +0.08(+0.95%) |
Oct 27, 2010 | 7.977 | 7.977 | 7.854 | 7.912 | 13,739,474 | -0.31(-3.75%) |
Oct 25, 2010 | 8.293 | 8.327 | 8.218 | 8.220 | 6,532,339 | +0.05(+0.64%) |
Oct 22, 2010 | 8.172 | 8.209 | 8.134 | 8.167 | 8,935,921 | -0.07(-0.87%) |
Oct 21, 2010 | 8.102 | 8.268 | 8.102 | 8.239 | 16,424,341 | +0.23(+2.85%) |
Oct 20, 2010 | 7.990 | 8.118 | 7.963 | 8.011 | 11,480,697 | +0.12(+1.52%) |
Oct 19, 2010 | 8.070 | 8.070 | 7.845 | 7.891 | 16,023,864 | -0.27(-3.34%) |
Oct 18, 2010 | 8.134 | 8.169 | 8.059 | 8.164 | 11,240,915 | -0.02(-0.25%) |
Oct 15, 2010 | 8.213 | 8.213 | 8.103 | 8.185 | 9,512,285 | -0.06(-0.70%) |
Oct 14, 2010 | 8.312 | 8.314 | 8.167 | 8.242 | 14,798,968 | -0.15(-1.73%) |
Oct 13, 2010 | 8.306 | 8.478 | 8.306 | 8.387 | 26,460,878 | +0.19(+2.28%) |
Oct 12, 2010 | 8.245 | 8.248 | 8.144 | 8.201 | 16,336,263 | -0.09(-1.08%) |
Oct 11, 2010 | 8.189 | 8.296 | 8.157 | 8.290 | 15,417,519 | +0.07(+0.85%) |
Oct 08, 2010 | 8.220 | 8.234 | 8.110 | 8.220 | 6,209,167 | +0.07(+0.82%) |
Oct 07, 2010 | 8.232 | 8.263 | 8.108 | 8.153 | 9,297,451 | -0.04(-0.55%) |
Oct 06, 2010 | 8.244 | 8.272 | 8.173 | 8.197 | 8,374,753 | -0.06(-0.68%) |
Oct 05, 2010 | 8.204 | 8.282 | 8.175 | 8.253 | 13,992,272 | +0.11(+1.41%) |
Oct 04, 2010 | 8.223 | 8.252 | 8.105 | 8.138 | 15,906,664 | +0.02(+0.24%) |
Oct 01, 2010 | 8.119 | 8.199 | 8.060 | 8.119 | 18,343,402 | +0.16(+2.07%) |
Sep 30, 2010 | 7.899 | 7.966 | 7.886 | 7.955 | 12,216,817 | +0.10(+1.26%) |
Sep 29, 2010 | 7.822 | 7.913 | 7.806 | 7.856 | 7,814,036 | -0.05(-0.69%) |
Sep 28, 2010 | 7.789 | 7.923 | 7.757 | 7.910 | 8,611,370 | +0.11(+1.45%) |
Sep 27, 2010 | 7.873 | 7.897 | 7.776 | 7.797 | 6,803,824 | -0.06(-0.77%) |
Sep 24, 2010 | 7.794 | 7.878 | 7.794 | 7.857 | 12,663,838 | +0.25(+3.27%) |
Sep 23, 2010 | 7.663 | 7.698 | 7.580 | 7.609 | 8,236,836 | -0.19(-2.41%) |
Sep 22, 2010 | 7.774 | 7.849 | 7.755 | 7.797 | 23,110,778 | +0.06(+0.83%) |
Sep 21, 2010 | 7.803 | 7.808 | 7.688 | 7.733 | 15,202,491 | -0.07(-0.94%) |
Sep 20, 2010 | 7.794 | 7.841 | 7.736 | 7.806 | 17,043,964 | +0.18(+2.30%) |
Sep 17, 2010 | 7.631 | 7.709 | 7.589 | 7.631 | 12,247,186 | +0.02(+0.25%) |
Sep 15, 2010 | 7.487 | 7.660 | 7.481 | 7.612 | 9,790,300 | +0.08(+1.04%) |
Sep 14, 2010 | 7.570 | 7.578 | 7.521 | 7.534 | 14,827,111 | -0.12(-1.54%) |
Sep 13, 2010 | 7.513 | 7.752 | 7.513 | 7.652 | 25,560,670 | +0.37(+5.06%) |
Sep 10, 2010 | 7.221 | 7.289 | 7.189 | 7.283 | 10,401,012 | +0.06(+0.86%) |
Sep 09, 2010 | 7.176 | 7.227 | 7.128 | 7.221 | 10,932,513 | +0.13(+1.87%) |
Sep 08, 2010 | 6.977 | 7.138 | 6.977 | 7.088 | 9,173,691 | +0.16(+2.26%) |
Sep 07, 2010 | 6.991 | 6.996 | 6.929 | 6.932 | 14,753,591 | +0.02(+0.30%) |
Sep 03, 2010 | 6.881 | 6.938 | 6.879 | 6.911 | 12,479,222 | +0.03(+0.49%) |
Sep 02, 2010 | 6.820 | 6.878 | 6.769 | 6.878 | 7,222,970 | +0.02(+0.28%) |
Sep 01, 2010 | 6.748 | 6.860 | 6.740 | 6.859 | 10,716,865 | +0.27(+4.16%) |
Aug 31, 2010 | 6.592 | 6.627 | 6.559 | 6.585 | 86,480 | +0.05(+0.74%) |
Aug 30, 2010 | 6.618 | 6.619 | 6.525 | 6.536 | 7,489,899 | -0.09(-1.40%) |
Aug 27, 2010 | 6.629 | 6.638 | 6.496 | 6.629 | 15,240,492 | -0.04(-0.62%) |
Aug 26, 2010 | 6.672 | 6.736 | 6.605 | 6.670 | 10,575,677 | +0.05(+0.70%) |
Aug 25, 2010 | 6.624 | 6.634 | 6.513 | 6.624 | 17,456,474 | -0.10(-1.42%) |
Aug 24, 2010 | 6.739 | 6.780 | 6.685 | 6.720 | 11,663,019 | -0.09(-1.34%) |
Aug 23, 2010 | 6.841 | 6.914 | 6.804 | 6.811 | 13,952,767 | +0.02(+0.35%) |
Aug 20, 2010 | 6.716 | 6.790 | 6.693 | 6.787 | 10,611,491 | +0.01(+0.12%) |
Aug 19, 2010 | 6.854 | 7.012 | 6.734 | 6.779 | 23,158,618 | +0.11(+1.68%) |
Aug 18, 2010 | 6.678 | 6.686 | 6.600 | 6.667 | 7,991,722 | +0.04(+0.53%) |
Aug 17, 2010 | 6.622 | 6.691 | 6.574 | 6.632 | 9,339,902 | +0.07(+1.12%) |
Aug 16, 2010 | 6.496 | 6.562 | 6.496 | 6.559 | 4,970,472 | -0.02(-0.32%) |
Aug 13, 2010 | 6.579 | 6.646 | 6.535 | 6.579 | 15,164,672 | +0.08(+1.15%) |
Aug 12, 2010 | 6.447 | 6.530 | 6.423 | 6.504 | 10,783,530 | +0.00(+0.07%) |
Aug 11, 2010 | 6.614 | 6.614 | 6.447 | 6.499 | 14,794,029 | -0.25(-3.71%) |
Aug 10, 2010 | 6.710 | 6.790 | 6.696 | 6.750 | 11,955,203 | -0.01(-0.14%) |
Aug 09, 2010 | 6.729 | 6.788 | 6.710 | 6.760 | 8,999,785 | +0.16(+2.39%) |
Aug 06, 2010 | 6.602 | 6.646 | 6.514 | 6.602 | 8,867,495 | -0.02(-0.27%) |
Aug 05, 2010 | 6.608 | 6.635 | 6.535 | 6.619 | 12,043,594 | -0.08(-1.24%) |
Aug 04, 2010 | 6.659 | 6.734 | 6.624 | 6.702 | 15,431,243 | +0.06(+0.86%) |
Aug 03, 2010 | 6.589 | 6.661 | 6.528 | 6.645 | 13,420,382 | +0.04(+0.58%) |