Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.000 | 8.040 | 7.920 | 7.930 | 568,241 | -0.07(-0.88%) |
Oct 28, 2010 | 8.030 | 8.040 | 7.910 | 8.000 | 633,001 | +0.08(+1.01%) |
Oct 27, 2010 | 7.750 | 8.030 | 7.710 | 7.920 | 1,049,577 | +0.08(+1.02%) |
Oct 25, 2010 | 7.810 | 7.880 | 7.780 | 7.840 | 646,416 | +0.10(+1.29%) |
Oct 22, 2010 | 7.740 | 7.740 | 7.640 | 7.740 | 369,677 | +0.07(+0.91%) |
Oct 21, 2010 | 7.850 | 7.930 | 7.590 | 7.670 | 745,680 | -0.16(-2.04%) |
Oct 20, 2010 | 7.800 | 7.920 | 7.770 | 7.830 | 527,162 | +0.08(+1.03%) |
Oct 19, 2010 | 7.830 | 7.900 | 7.710 | 7.750 | 682,480 | -0.10(-1.27%) |
Oct 18, 2010 | 7.820 | 7.910 | 7.800 | 7.850 | 317,587 | +0.01(+0.13%) |
Oct 15, 2010 | 8.020 | 8.020 | 7.810 | 7.840 | 865,835 | -0.18(-2.24%) |
Oct 14, 2010 | 7.870 | 8.050 | 7.870 | 8.020 | 705,451 | +0.12(+1.52%) |
Oct 13, 2010 | 7.850 | 7.950 | 7.850 | 7.900 | 684,871 | +0.09(+1.15%) |
Oct 12, 2010 | 7.920 | 7.960 | 7.770 | 7.810 | 1,186,427 | -0.19(-2.38%) |
Oct 08, 2010 | 8.010 | 8.040 | 7.890 | 8.000 | 623,685 | +0.04(+0.50%) |
Oct 07, 2010 | 7.970 | 8.110 | 7.780 | 7.960 | 1,474,370 | +0.08(+1.02%) |
Oct 06, 2010 | 8.040 | 8.050 | 7.870 | 7.880 | 674,790 | -0.10(-1.25%) |
Oct 05, 2010 | 7.910 | 8.180 | 7.900 | 7.980 | 2,026,676 | +0.14(+1.79%) |
Oct 04, 2010 | 7.920 | 7.960 | 7.680 | 7.840 | 651,893 | -0.08(-1.01%) |
Oct 01, 2010 | 8.060 | 8.100 | 7.920 | 7.920 | 362,831 | -0.09(-1.12%) |
Sep 30, 2010 | 8.090 | 8.230 | 7.920 | 8.010 | 1,236,242 | -0.08(-0.99%) |
Sep 29, 2010 | 7.820 | 8.090 | 7.680 | 8.090 | 1,297,248 | +0.17(+2.15%) |
Sep 28, 2010 | 7.660 | 7.950 | 7.610 | 7.920 | 1,551,695 | +0.26(+3.39%) |
Sep 27, 2010 | 7.430 | 7.690 | 7.420 | 7.660 | 863,362 | +0.24(+3.23%) |
Sep 24, 2010 | 7.350 | 7.480 | 7.330 | 7.420 | 629,135 | +0.09(+1.23%) |
Sep 23, 2010 | 7.260 | 7.330 | 7.170 | 7.330 | 300,886 | +0.00(+0.00%) |
Sep 22, 2010 | 7.330 | 7.360 | 7.260 | 7.330 | 795,863 | +0.00(+0.00%) |
Sep 21, 2010 | 7.370 | 7.370 | 7.280 | 7.330 | 788,917 | +0.02(+0.27%) |
Sep 20, 2010 | 7.260 | 7.370 | 7.260 | 7.310 | 620,550 | +0.06(+0.83%) |
Sep 17, 2010 | 7.340 | 7.410 | 7.250 | 7.250 | 1,149,186 | -0.02(-0.28%) |
Sep 15, 2010 | 7.300 | 7.390 | 7.230 | 7.270 | 691,882 | -0.05(-0.68%) |
Sep 14, 2010 | 7.370 | 7.540 | 7.270 | 7.320 | 1,256,153 | -0.07(-0.95%) |
Sep 13, 2010 | 7.400 | 7.480 | 7.380 | 7.390 | 625,375 | +0.02(+0.27%) |
Sep 10, 2010 | 7.320 | 7.380 | 7.260 | 7.370 | 357,298 | +0.05(+0.68%) |
Sep 09, 2010 | 7.400 | 7.400 | 7.250 | 7.320 | 632,544 | +0.02(+0.27%) |
Sep 08, 2010 | 7.360 | 7.430 | 7.300 | 7.300 | 690,554 | -0.02(-0.27%) |
Sep 07, 2010 | 7.400 | 7.400 | 7.220 | 7.320 | 496,900 | -0.12(-1.61%) |
Sep 03, 2010 | 7.480 | 7.490 | 7.300 | 7.440 | 413,551 | +0.07(+0.95%) |
Sep 02, 2010 | 7.250 | 7.490 | 7.210 | 7.370 | 857,452 | +0.12(+1.66%) |
Sep 01, 2010 | 6.950 | 7.250 | 6.950 | 7.250 | 1,593,091 | +0.40(+5.84%) |
Aug 31, 2010 | 6.750 | 6.880 | 6.710 | 6.850 | 569,473 | +0.05(+0.74%) |
Aug 30, 2010 | 6.840 | 6.980 | 6.780 | 6.800 | 540,891 | -0.04(-0.58%) |
Aug 27, 2010 | 6.820 | 6.860 | 6.670 | 6.840 | 631,964 | +0.06(+0.88%) |
Aug 26, 2010 | 6.890 | 6.930 | 6.730 | 6.780 | 484,503 | -0.07(-1.02%) |
Aug 25, 2010 | 6.700 | 6.940 | 6.600 | 6.850 | 498,142 | +0.09(+1.33%) |
Aug 24, 2010 | 6.800 | 6.850 | 6.700 | 6.760 | 991,827 | -0.09(-1.31%) |
Aug 23, 2010 | 6.930 | 6.970 | 6.800 | 6.850 | 592,065 | -0.11(-1.58%) |
Aug 20, 2010 | 6.760 | 6.960 | 6.760 | 6.960 | 803,408 | +0.20(+2.96%) |
Aug 19, 2010 | 6.960 | 6.960 | 6.760 | 6.760 | 1,499,185 | -0.20(-2.87%) |
Aug 18, 2010 | 6.540 | 6.980 | 6.490 | 6.960 | 1,864,346 | +0.44(+6.75%) |
Aug 17, 2010 | 6.430 | 6.590 | 6.410 | 6.520 | 594,838 | +0.15(+2.35%) |
Aug 16, 2010 | 6.500 | 6.540 | 6.320 | 6.370 | 990,251 | -0.13(-2.00%) |
Aug 13, 2010 | 6.500 | 6.580 | 6.480 | 6.500 | 276,811 | -0.01(-0.15%) |
Aug 12, 2010 | 6.480 | 6.610 | 6.400 | 6.510 | 332,929 | -0.05(-0.76%) |
Aug 11, 2010 | 6.750 | 6.750 | 6.500 | 6.560 | 708,651 | -0.32(-4.65%) |
Aug 10, 2010 | 6.880 | 6.960 | 6.830 | 6.880 | 507,110 | -0.07(-1.01%) |
Aug 09, 2010 | 6.960 | 6.990 | 6.790 | 6.950 | 820,157 | +0.07(+1.02%) |
Aug 06, 2010 | 6.750 | 6.890 | 6.700 | 6.880 | 452,557 | +0.10(+1.47%) |
Aug 05, 2010 | 6.890 | 6.900 | 6.600 | 6.780 | 703,760 | -0.15(-2.16%) |
Aug 04, 2010 | 6.980 | 7.050 | 6.860 | 6.930 | 672,465 | -0.04(-0.57%) |