Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.007 | 8.046 | 7.979 | 8.023 | 85,792 | +0.06(+0.69%) |
Oct 28, 2010 | 7.974 | 8.035 | 7.952 | 7.968 | 130,245 | +0.00(+0.00%) |
Oct 27, 2010 | 7.941 | 7.968 | 7.924 | 7.968 | 95,220 | +0.02(+0.21%) |
Oct 25, 2010 | 7.896 | 7.952 | 7.885 | 7.952 | 115,742 | +0.03(+0.35%) |
Oct 22, 2010 | 7.830 | 7.924 | 7.830 | 7.924 | 171,719 | +0.08(+1.04%) |
Oct 21, 2010 | 7.830 | 7.896 | 7.825 | 7.842 | 132,422 | -0.00(-0.06%) |
Oct 20, 2010 | 7.847 | 7.896 | 7.813 | 7.847 | 164,423 | +0.00(+0.00%) |
Oct 19, 2010 | 7.891 | 7.902 | 7.825 | 7.847 | 163,373 | -0.08(-1.05%) |
Oct 18, 2010 | 7.957 | 7.968 | 7.891 | 7.930 | 128,287 | +0.01(+0.07%) |
Oct 15, 2010 | 8.023 | 8.023 | 7.924 | 7.924 | 105,666 | -0.10(-1.31%) |
Oct 14, 2010 | 7.996 | 8.035 | 7.946 | 8.029 | 104,547 | +0.04(+0.55%) |
Oct 13, 2010 | 8.046 | 8.051 | 7.968 | 7.985 | 90,379 | -0.08(-1.02%) |
Oct 12, 2010 | 8.012 | 8.073 | 8.012 | 8.067 | 88,521 | +0.03(+0.41%) |
Oct 11, 2010 | 8.012 | 8.035 | 7.996 | 8.035 | 32,420 | +0.02(+0.21%) |
Oct 08, 2010 | 8.018 | 8.023 | 7.957 | 8.018 | 63,411 | +0.04(+0.46%) |
Oct 07, 2010 | 7.952 | 8.012 | 7.930 | 7.981 | 126,600 | +0.03(+0.38%) |
Oct 06, 2010 | 8.007 | 8.012 | 7.952 | 7.952 | 114,006 | -0.04(-0.51%) |
Oct 05, 2010 | 8.029 | 8.062 | 7.979 | 7.993 | 120,378 | -0.05(-0.59%) |
Oct 04, 2010 | 8.023 | 8.057 | 8.023 | 8.040 | 51,469 | -0.02(-0.21%) |
Oct 01, 2010 | 8.057 | 8.057 | 8.007 | 8.057 | 63,024 | +0.03(+0.41%) |
Sep 30, 2010 | 8.057 | 8.057 | 7.996 | 8.023 | 110,588 | +0.01(+0.14%) |
Sep 29, 2010 | 7.990 | 8.012 | 7.957 | 8.012 | 85,098 | +0.04(+0.49%) |
Sep 28, 2010 | 7.968 | 7.996 | 7.957 | 7.974 | 123,502 | +0.01(+0.07%) |
Sep 27, 2010 | 7.924 | 7.974 | 7.923 | 7.968 | 64,336 | +0.04(+0.49%) |
Sep 24, 2010 | 7.985 | 8.018 | 7.930 | 7.930 | 142,578 | -0.07(-0.83%) |
Sep 23, 2010 | 8.040 | 8.067 | 7.957 | 7.996 | 115,889 | -0.04(-0.55%) |
Sep 22, 2010 | 8.018 | 8.046 | 7.985 | 8.040 | 82,315 | +0.02(+0.28%) |
Sep 21, 2010 | 7.990 | 8.029 | 7.957 | 8.018 | 70,051 | +0.02(+0.21%) |
Sep 20, 2010 | 7.957 | 8.018 | 7.941 | 8.001 | 107,075 | +0.06(+0.70%) |
Sep 17, 2010 | 7.946 | 7.946 | 7.819 | 7.946 | 132,156 | +0.14(+1.77%) |
Sep 15, 2010 | 7.985 | 7.996 | 7.808 | 7.808 | 174,003 | -0.18(-2.21%) |
Sep 14, 2010 | 8.012 | 8.029 | 7.985 | 7.985 | 93,447 | -0.04(-0.48%) |
Sep 13, 2010 | 8.018 | 8.046 | 8.001 | 8.023 | 86,740 | -0.03(-0.41%) |
Sep 10, 2010 | 8.073 | 8.073 | 8.035 | 8.057 | 65,233 | -0.01(-0.07%) |
Sep 09, 2010 | 8.051 | 8.062 | 8.029 | 8.062 | 72,441 | -0.01(-0.07%) |
Sep 08, 2010 | 8.046 | 8.073 | 8.046 | 8.068 | 41,087 | +0.02(+0.21%) |
Sep 07, 2010 | 8.051 | 8.051 | 8.035 | 8.051 | 54,060 | +0.02(+0.21%) |
Sep 03, 2010 | 8.106 | 8.112 | 8.035 | 8.035 | 113,420 | -0.06(-0.75%) |
Sep 02, 2010 | 8.106 | 8.123 | 8.073 | 8.095 | 92,650 | -0.02(-0.20%) |
Sep 01, 2010 | 8.128 | 8.173 | 8.101 | 8.112 | 128,153 | +0.02(+0.20%) |
Aug 31, 2010 | 8.106 | 8.134 | 8.079 | 8.095 | 101,854 | +0.01(+0.14%) |
Aug 30, 2010 | 8.106 | 8.123 | 8.057 | 8.084 | 96,324 | -0.01(-0.07%) |
Aug 27, 2010 | 8.090 | 8.101 | 8.062 | 8.090 | 72,584 | +0.01(+0.07%) |
Aug 26, 2010 | 8.079 | 8.128 | 8.068 | 8.084 | 113,044 | -0.01(-0.14%) |
Aug 25, 2010 | 8.123 | 8.167 | 8.095 | 8.095 | 130,455 | -0.02(-0.20%) |
Aug 24, 2010 | 8.128 | 8.128 | 8.079 | 8.112 | 72,568 | -0.02(-0.27%) |
Aug 23, 2010 | 8.073 | 8.134 | 8.068 | 8.134 | 88,209 | +0.09(+1.10%) |
Aug 20, 2010 | 8.068 | 8.073 | 8.035 | 8.046 | 50,626 | -0.02(-0.27%) |
Aug 19, 2010 | 8.095 | 8.123 | 8.029 | 8.068 | 110,521 | -0.03(-0.34%) |
Aug 18, 2010 | 8.112 | 8.167 | 8.090 | 8.095 | 72,181 | -0.04(-0.48%) |
Aug 17, 2010 | 8.200 | 8.200 | 8.090 | 8.134 | 90,763 | +0.04(+0.48%) |
Aug 16, 2010 | 8.084 | 8.117 | 8.073 | 8.095 | 78,372 | -0.01(-0.14%) |
Aug 13, 2010 | 8.106 | 8.123 | 8.079 | 8.106 | 78,781 | -0.01(-0.07%) |
Aug 12, 2010 | 8.062 | 8.112 | 8.062 | 8.112 | 80,598 | -0.02(-0.20%) |
Aug 11, 2010 | 8.117 | 8.140 | 8.029 | 8.128 | 98,686 | -0.04(-0.54%) |
Aug 10, 2010 | 8.117 | 8.184 | 8.112 | 8.173 | 97,877 | +0.06(+0.68%) |
Aug 09, 2010 | 8.029 | 8.123 | 8.007 | 8.117 | 117,805 | +0.10(+1.31%) |
Aug 06, 2010 | 8.012 | 8.040 | 7.990 | 8.012 | 78,204 | +0.00(+0.00%) |
Aug 05, 2010 | 8.023 | 8.023 | 7.990 | 8.012 | 77,711 | +0.01(+0.07%) |
Aug 04, 2010 | 8.001 | 8.046 | 7.974 | 8.007 | 197,218 | -0.01(-0.07%) |
Aug 03, 2010 | 8.023 | 8.084 | 7.968 | 8.012 | 154,093 | -0.03(-0.41%) |