Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.083 | 8.160 | 7.990 | 8.145 | 112,511 | +0.05(+0.57%) |
Oct 28, 2010 | 8.067 | 8.316 | 8.067 | 8.098 | 196,484 | +0.08(+0.97%) |
Oct 27, 2010 | 8.199 | 8.199 | 7.873 | 8.021 | 290,614 | -0.15(-1.80%) |
Oct 25, 2010 | 8.122 | 8.261 | 8.122 | 8.168 | 99,173 | +0.12(+1.45%) |
Oct 22, 2010 | 8.222 | 8.292 | 7.928 | 8.052 | 187,621 | -0.12(-1.42%) |
Oct 21, 2010 | 8.230 | 8.424 | 8.098 | 8.168 | 315,459 | +0.00(+0.00%) |
Oct 20, 2010 | 7.679 | 8.261 | 7.679 | 8.168 | 273,763 | +0.47(+6.15%) |
Oct 19, 2010 | 7.966 | 8.114 | 7.559 | 7.695 | 559,010 | -0.58(-7.03%) |
Oct 18, 2010 | 8.106 | 8.316 | 8.075 | 8.277 | 188,435 | +0.16(+1.91%) |
Oct 15, 2010 | 8.502 | 8.502 | 8.029 | 8.122 | 347,550 | -0.27(-3.23%) |
Oct 14, 2010 | 8.114 | 8.494 | 8.114 | 8.393 | 580,534 | +0.31(+3.84%) |
Oct 13, 2010 | 7.672 | 8.137 | 7.672 | 8.083 | 780,509 | +0.44(+5.79%) |
Oct 12, 2010 | 7.579 | 7.656 | 7.540 | 7.641 | 108,563 | +0.05(+0.72%) |
Oct 11, 2010 | 7.679 | 7.765 | 7.563 | 7.586 | 130,100 | -0.04(-0.51%) |
Oct 08, 2010 | 7.268 | 7.664 | 7.230 | 7.625 | 209,678 | +0.33(+4.57%) |
Oct 07, 2010 | 7.617 | 7.617 | 7.253 | 7.292 | 241,473 | -0.28(-3.69%) |
Oct 06, 2010 | 7.664 | 7.664 | 7.532 | 7.571 | 146,530 | -0.05(-0.61%) |
Oct 05, 2010 | 7.493 | 7.749 | 7.361 | 7.617 | 235,613 | +0.19(+2.51%) |
Oct 04, 2010 | 7.524 | 7.679 | 7.408 | 7.431 | 254,799 | -0.02(-0.31%) |
Oct 01, 2010 | 7.408 | 7.555 | 7.385 | 7.454 | 200,487 | +0.12(+1.59%) |
Sep 30, 2010 | 7.105 | 7.408 | 7.105 | 7.338 | 252,130 | +0.23(+3.28%) |
Sep 29, 2010 | 7.416 | 7.439 | 7.043 | 7.105 | 360,604 | -0.34(-4.58%) |
Sep 28, 2010 | 7.454 | 7.524 | 7.377 | 7.447 | 348,257 | +0.04(+0.52%) |
Sep 27, 2010 | 7.214 | 7.423 | 7.167 | 7.408 | 466,686 | +0.24(+3.36%) |
Sep 24, 2010 | 6.958 | 7.167 | 6.919 | 7.167 | 519,747 | +0.30(+4.41%) |
Sep 23, 2010 | 6.787 | 6.943 | 6.725 | 6.865 | 158,510 | +0.02(+0.23%) |
Sep 22, 2010 | 6.880 | 6.943 | 6.818 | 6.849 | 260,310 | -0.01(-0.11%) |
Sep 21, 2010 | 6.818 | 6.943 | 6.756 | 6.857 | 509,898 | +0.07(+1.03%) |
Sep 20, 2010 | 6.252 | 6.795 | 6.175 | 6.787 | 983,447 | +0.63(+10.20%) |
Sep 17, 2010 | 5.973 | 6.198 | 5.973 | 6.159 | 169,237 | +0.12(+1.93%) |
Sep 15, 2010 | 6.074 | 6.136 | 5.950 | 6.043 | 151,618 | -0.05(-0.89%) |
Sep 14, 2010 | 6.167 | 6.275 | 6.089 | 6.097 | 414,364 | -0.04(-0.63%) |
Sep 13, 2010 | 6.012 | 6.182 | 5.981 | 6.136 | 284,538 | +0.16(+2.73%) |
Sep 10, 2010 | 5.771 | 5.988 | 5.748 | 5.973 | 172,369 | +0.25(+4.34%) |
Sep 09, 2010 | 5.725 | 5.771 | 5.655 | 5.725 | 155,972 | +0.03(+0.54%) |
Sep 08, 2010 | 5.624 | 5.740 | 5.624 | 5.694 | 151,607 | +0.06(+1.10%) |
Sep 07, 2010 | 5.794 | 5.872 | 5.546 | 5.632 | 164,201 | -0.17(-2.94%) |
Sep 03, 2010 | 5.740 | 5.841 | 5.717 | 5.802 | 123,885 | +0.06(+1.08%) |
Sep 02, 2010 | 5.670 | 5.748 | 5.577 | 5.740 | 104,834 | +0.05(+0.82%) |
Sep 01, 2010 | 5.608 | 5.694 | 5.554 | 5.694 | 119,564 | +0.14(+2.51%) |
Aug 31, 2010 | 5.748 | 5.756 | 5.523 | 5.554 | 155,461 | -0.14(-2.45%) |
Aug 30, 2010 | 5.895 | 5.895 | 5.694 | 5.694 | 53,942 | -0.19(-3.29%) |
Aug 27, 2010 | 5.670 | 5.895 | 5.632 | 5.888 | 115,523 | +0.19(+3.27%) |
Aug 26, 2010 | 5.787 | 5.794 | 5.670 | 5.701 | 47,591 | -0.04(-0.68%) |
Aug 25, 2010 | 5.740 | 5.740 | 5.639 | 5.740 | 239,050 | +0.00(+0.00%) |
Aug 24, 2010 | 5.717 | 5.810 | 5.701 | 5.740 | 114,537 | -0.09(-1.60%) |
Aug 23, 2010 | 5.888 | 5.895 | 5.810 | 5.833 | 71,894 | -0.01(-0.13%) |
Aug 20, 2010 | 5.864 | 5.895 | 5.802 | 5.841 | 130,200 | -0.09(-1.57%) |
Aug 19, 2010 | 5.965 | 6.066 | 5.919 | 5.934 | 128,815 | -0.09(-1.54%) |
Aug 18, 2010 | 6.027 | 6.105 | 5.965 | 6.027 | 163,974 | +0.02(+0.26%) |
Aug 17, 2010 | 5.787 | 6.043 | 5.787 | 6.012 | 292,098 | +0.26(+4.59%) |
Aug 16, 2010 | 5.725 | 5.763 | 5.701 | 5.748 | 80,726 | -0.02(-0.27%) |
Aug 13, 2010 | 5.810 | 5.826 | 5.763 | 5.763 | 55,114 | -0.03(-0.54%) |
Aug 12, 2010 | 5.779 | 5.826 | 5.709 | 5.794 | 159,848 | -0.02(-0.40%) |
Aug 11, 2010 | 5.895 | 5.926 | 5.740 | 5.818 | 215,091 | -0.15(-2.47%) |
Aug 10, 2010 | 5.950 | 5.988 | 5.919 | 5.965 | 170,690 | -0.04(-0.65%) |
Aug 09, 2010 | 6.027 | 6.035 | 5.919 | 6.004 | 130,119 | +0.01(+0.13%) |
Aug 06, 2010 | 5.942 | 6.012 | 5.880 | 5.996 | 77,523 | -0.02(-0.39%) |
Aug 05, 2010 | 5.888 | 6.035 | 5.802 | 6.019 | 198,389 | +0.06(+1.04%) |
Aug 04, 2010 | 5.942 | 6.012 | 5.818 | 5.957 | 229,574 | +0.06(+1.05%) |
Aug 03, 2010 | 5.864 | 5.988 | 5.849 | 5.895 | 112,152 | +0.02(+0.40%) |