Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.614 | 8.634 | 8.590 | 8.595 | 354,637 | -0.02(-0.20%) |
Oct 28, 2010 | 8.652 | 8.656 | 8.555 | 8.612 | 442,300 | +0.03(+0.39%) |
Oct 27, 2010 | 8.529 | 8.590 | 8.505 | 8.578 | 199,324 | +0.00(+0.05%) |
Oct 25, 2010 | 8.600 | 8.636 | 8.574 | 8.574 | 160,010 | +0.02(+0.26%) |
Oct 22, 2010 | 8.518 | 8.558 | 8.510 | 8.552 | 229,147 | +0.07(+0.86%) |
Oct 21, 2010 | 8.524 | 8.558 | 8.435 | 8.479 | 268,087 | +0.00(+0.00%) |
Oct 20, 2010 | 8.439 | 8.527 | 8.424 | 8.479 | 162,104 | +0.09(+1.05%) |
Oct 19, 2010 | 8.395 | 8.464 | 8.336 | 8.390 | 284,519 | -0.17(-1.94%) |
Oct 18, 2010 | 8.510 | 8.556 | 8.496 | 8.556 | 165,547 | +0.04(+0.50%) |
Oct 15, 2010 | 8.467 | 8.514 | 8.429 | 8.514 | 221,061 | +0.13(+1.52%) |
Oct 14, 2010 | 8.408 | 8.419 | 8.345 | 8.386 | 168,560 | -0.01(-0.16%) |
Oct 13, 2010 | 8.358 | 8.429 | 8.357 | 8.400 | 448,245 | +0.09(+1.02%) |
Oct 12, 2010 | 8.238 | 8.329 | 8.191 | 8.314 | 318,692 | +0.04(+0.53%) |
Oct 11, 2010 | 8.257 | 8.290 | 8.251 | 8.270 | 838,413 | +0.02(+0.25%) |
Oct 08, 2010 | 8.250 | 8.272 | 8.171 | 8.250 | 357,378 | +0.03(+0.37%) |
Oct 07, 2010 | 8.259 | 8.259 | 8.166 | 8.219 | 562,233 | +0.02(+0.20%) |
Oct 06, 2010 | 8.213 | 8.263 | 8.153 | 8.203 | 474,830 | -0.03(-0.41%) |
Oct 05, 2010 | 8.166 | 8.256 | 8.159 | 8.237 | 225,295 | +0.19(+2.31%) |
Oct 04, 2010 | 8.152 | 8.152 | 8.015 | 8.050 | 492,769 | -0.11(-1.40%) |
Oct 01, 2010 | 8.165 | 8.218 | 8.128 | 8.165 | 317,089 | +0.02(+0.20%) |
Sep 30, 2010 | 8.199 | 8.246 | 8.093 | 8.149 | 268,584 | -0.03(-0.37%) |
Sep 29, 2010 | 8.141 | 8.210 | 8.141 | 8.179 | 246,309 | +0.01(+0.18%) |
Sep 28, 2010 | 8.174 | 8.174 | 8.045 | 8.165 | 628,022 | +0.01(+0.13%) |
Sep 27, 2010 | 8.174 | 8.210 | 8.131 | 8.155 | 453,454 | -0.01(-0.09%) |
Sep 24, 2010 | 8.103 | 8.171 | 8.086 | 8.162 | 125,074 | +0.17(+2.13%) |
Sep 23, 2010 | 7.964 | 8.071 | 7.954 | 7.992 | 350,785 | -0.03(-0.42%) |
Sep 22, 2010 | 8.039 | 8.060 | 7.976 | 8.026 | 218,518 | -0.03(-0.33%) |
Sep 21, 2010 | 8.089 | 8.124 | 8.034 | 8.052 | 227,136 | -0.01(-0.18%) |
Sep 20, 2010 | 7.993 | 8.085 | 7.974 | 8.067 | 211,584 | +0.12(+1.51%) |
Sep 17, 2010 | 7.946 | 7.996 | 7.940 | 7.946 | 190,897 | +0.05(+0.61%) |
Sep 15, 2010 | 7.842 | 7.913 | 7.830 | 7.898 | 157,910 | +0.03(+0.35%) |
Sep 14, 2010 | 7.817 | 7.920 | 7.800 | 7.870 | 574,567 | +0.03(+0.43%) |
Sep 13, 2010 | 7.753 | 7.851 | 7.734 | 7.836 | 441,973 | +0.17(+2.18%) |
Sep 10, 2010 | 7.652 | 7.678 | 7.625 | 7.669 | 133,835 | +0.02(+0.21%) |
Sep 09, 2010 | 7.731 | 7.731 | 7.632 | 7.653 | 266,546 | +0.03(+0.44%) |
Sep 08, 2010 | 7.597 | 7.660 | 7.597 | 7.619 | 384,849 | +0.03(+0.37%) |
Sep 07, 2010 | 7.644 | 7.674 | 7.591 | 7.591 | 278,505 | -0.07(-0.92%) |
Sep 03, 2010 | 7.638 | 7.675 | 7.605 | 7.662 | 218,436 | +0.12(+1.63%) |
Sep 02, 2010 | 7.483 | 7.545 | 7.483 | 7.539 | 330,371 | +0.05(+0.63%) |
Sep 01, 2010 | 7.376 | 7.517 | 7.376 | 7.492 | 169,133 | +0.20(+2.80%) |
Aug 31, 2010 | 7.324 | 7.360 | 7.265 | 7.288 | 284,212 | -0.06(-0.80%) |
Aug 30, 2010 | 7.411 | 7.459 | 7.346 | 7.346 | 302,457 | -0.09(-1.18%) |
Aug 27, 2010 | 7.434 | 7.451 | 7.286 | 7.434 | 268,591 | +0.09(+1.18%) |
Aug 26, 2010 | 7.465 | 7.465 | 7.344 | 7.348 | 235,775 | -0.07(-0.89%) |
Aug 25, 2010 | 7.349 | 7.439 | 7.329 | 7.414 | 1,124,562 | +0.02(+0.34%) |
Aug 24, 2010 | 7.442 | 7.461 | 7.380 | 7.389 | 287,621 | -0.12(-1.66%) |
Aug 23, 2010 | 7.618 | 7.632 | 7.514 | 7.514 | 181,808 | -0.08(-1.00%) |
Aug 20, 2010 | 7.583 | 7.609 | 7.545 | 7.590 | 144,226 | -0.02(-0.23%) |
Aug 19, 2010 | 7.656 | 7.703 | 7.578 | 7.608 | 206,715 | -0.08(-0.99%) |
Aug 18, 2010 | 7.628 | 7.718 | 7.628 | 7.684 | 112,173 | +0.04(+0.54%) |
Aug 17, 2010 | 7.630 | 7.706 | 7.621 | 7.643 | 251,123 | +0.07(+0.99%) |
Aug 16, 2010 | 7.525 | 7.597 | 7.525 | 7.568 | 202,338 | +0.03(+0.35%) |
Aug 13, 2010 | 7.542 | 7.602 | 7.542 | 7.542 | 170,797 | -0.04(-0.54%) |
Aug 12, 2010 | 7.555 | 7.600 | 7.508 | 7.583 | 529,273 | -0.10(-1.30%) |
Aug 11, 2010 | 7.760 | 7.760 | 7.657 | 7.682 | 319,776 | -0.23(-2.93%) |
Aug 10, 2010 | 7.929 | 7.958 | 7.872 | 7.914 | 216,275 | -0.09(-1.17%) |
Aug 09, 2010 | 8.004 | 8.037 | 7.974 | 8.008 | 129,915 | +0.01(+0.15%) |
Aug 06, 2010 | 7.996 | 7.997 | 7.896 | 7.996 | 232,993 | -0.01(-0.11%) |
Aug 05, 2010 | 7.986 | 8.014 | 7.954 | 8.005 | 372,829 | -0.02(-0.26%) |
Aug 04, 2010 | 8.009 | 8.037 | 7.960 | 8.026 | 213,643 | +0.02(+0.24%) |
Aug 03, 2010 | 8.049 | 8.049 | 7.986 | 8.006 | 3,000,298 | -0.06(-0.73%) |