Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.492 | 8.492 | 8.471 | 8.471 | 7,560 | -0.01(-0.06%) |
Oct 28, 2010 | 8.545 | 8.550 | 8.476 | 8.476 | 24,614 | -0.10(-1.17%) |
Oct 27, 2010 | 8.608 | 8.608 | 8.545 | 8.577 | 7,304 | +0.01(+0.12%) |
Oct 25, 2010 | 8.566 | 8.566 | 8.566 | 8.566 | 189 | -0.00(-0.02%) |
Oct 22, 2010 | 8.571 | 8.571 | 8.545 | 8.568 | 11,754 | +0.00(+0.02%) |
Oct 21, 2010 | 8.529 | 8.566 | 8.529 | 8.566 | 1,706 | +0.04(+0.43%) |
Oct 20, 2010 | 8.487 | 8.529 | 8.482 | 8.529 | 11,240 | +0.03(+0.31%) |
Oct 19, 2010 | 8.508 | 8.534 | 8.492 | 8.503 | 17,102 | -0.01(-0.06%) |
Oct 18, 2010 | 8.492 | 8.529 | 8.492 | 8.508 | 14,213 | -0.02(-0.19%) |
Oct 15, 2010 | 8.545 | 8.566 | 8.524 | 8.524 | 10,753 | -0.01(-0.12%) |
Oct 14, 2010 | 8.529 | 8.577 | 8.529 | 8.534 | 11,369 | -0.01(-0.17%) |
Oct 13, 2010 | 8.582 | 8.582 | 8.534 | 8.549 | 4,223 | -0.03(-0.35%) |
Oct 12, 2010 | 8.516 | 8.579 | 8.500 | 8.579 | 13,133 | +0.09(+1.11%) |
Oct 11, 2010 | 8.500 | 8.527 | 8.479 | 8.485 | 6,515 | -0.02(-0.25%) |
Oct 08, 2010 | 8.506 | 8.521 | 8.474 | 8.506 | 12,027 | -0.02(-0.18%) |
Oct 07, 2010 | 8.511 | 8.521 | 8.505 | 8.521 | 11,117 | +0.01(+0.12%) |
Oct 06, 2010 | 8.532 | 8.553 | 8.479 | 8.511 | 17,483 | -0.02(-0.25%) |
Oct 05, 2010 | 8.548 | 8.553 | 8.525 | 8.532 | 6,913 | +0.04(+0.41%) |
Oct 04, 2010 | 8.553 | 8.576 | 8.495 | 8.497 | 19,506 | -0.11(-1.26%) |
Oct 01, 2010 | 8.605 | 8.732 | 8.516 | 8.605 | 42,779 | -0.05(-0.61%) |
Sep 30, 2010 | 8.595 | 8.669 | 8.595 | 8.658 | 9,760 | +0.05(+0.55%) |
Sep 29, 2010 | 8.500 | 8.611 | 8.500 | 8.611 | 42,534 | +0.14(+1.67%) |
Sep 28, 2010 | 8.485 | 8.500 | 8.469 | 8.469 | 17,865 | +0.01(+0.15%) |
Sep 27, 2010 | 8.458 | 8.495 | 8.453 | 8.456 | 23,437 | -0.01(-0.12%) |
Sep 24, 2010 | 8.490 | 8.500 | 8.467 | 8.467 | 28,172 | -0.03(-0.40%) |
Sep 23, 2010 | 8.479 | 8.500 | 8.457 | 8.500 | 21,630 | +0.05(+0.62%) |
Sep 22, 2010 | 8.427 | 8.479 | 8.416 | 8.448 | 18,297 | -0.01(-0.07%) |
Sep 21, 2010 | 8.443 | 8.460 | 8.427 | 8.454 | 7,290 | +0.03(+0.32%) |
Sep 20, 2010 | 8.448 | 8.495 | 8.416 | 8.427 | 25,837 | -0.04(-0.50%) |
Sep 17, 2010 | 8.469 | 8.469 | 8.416 | 8.469 | 23,690 | +0.05(+0.64%) |
Sep 15, 2010 | 8.485 | 8.485 | 8.406 | 8.415 | 49,502 | +0.01(+0.11%) |
Sep 14, 2010 | 8.411 | 8.448 | 8.406 | 8.406 | 27,203 | +0.00(+0.00%) |
Sep 13, 2010 | 8.406 | 8.416 | 8.406 | 8.406 | 8,517 | +0.01(+0.09%) |
Sep 10, 2010 | 8.461 | 8.518 | 8.351 | 8.398 | 63,695 | -0.05(-0.62%) |
Sep 09, 2010 | 8.440 | 8.482 | 8.435 | 8.450 | 11,094 | -0.02(-0.19%) |
Sep 08, 2010 | 8.435 | 8.476 | 8.424 | 8.466 | 12,594 | +0.03(+0.37%) |
Sep 07, 2010 | 8.466 | 8.487 | 8.435 | 8.435 | 8,565 | -0.03(-0.37%) |
Sep 03, 2010 | 8.450 | 8.476 | 8.424 | 8.466 | 20,449 | +0.02(+0.19%) |
Sep 02, 2010 | 8.450 | 8.450 | 8.414 | 8.450 | 5,255 | +0.01(+0.07%) |
Sep 01, 2010 | 8.471 | 8.497 | 8.440 | 8.444 | 24,264 | +0.01(+0.17%) |
Aug 31, 2010 | 8.476 | 8.493 | 8.424 | 8.429 | 30,374 | -0.02(-0.25%) |
Aug 30, 2010 | 8.435 | 8.480 | 8.424 | 8.450 | 26,485 | -0.03(-0.31%) |
Aug 27, 2010 | 8.476 | 8.560 | 8.476 | 8.476 | 17,919 | -0.01(-0.12%) |
Aug 26, 2010 | 8.487 | 8.487 | 8.435 | 8.487 | 6,197 | +0.00(+0.00%) |
Aug 25, 2010 | 8.461 | 8.487 | 8.435 | 8.487 | 5,846 | -0.02(-0.25%) |
Aug 24, 2010 | 8.497 | 8.513 | 8.435 | 8.508 | 23,316 | +0.06(+0.68%) |
Aug 23, 2010 | 8.319 | 8.471 | 8.319 | 8.450 | 20,749 | +0.12(+1.44%) |
Aug 20, 2010 | 8.241 | 8.330 | 8.241 | 8.330 | 21,389 | +0.07(+0.89%) |
Aug 19, 2010 | 8.288 | 8.288 | 8.246 | 8.257 | 13,588 | -0.03(-0.38%) |
Aug 18, 2010 | 8.241 | 8.288 | 8.236 | 8.288 | 22,032 | +0.04(+0.46%) |
Aug 17, 2010 | 8.225 | 8.251 | 8.225 | 8.250 | 12,172 | +0.07(+0.82%) |
Aug 16, 2010 | 8.210 | 8.230 | 8.183 | 8.183 | 13,475 | -0.02(-0.26%) |
Aug 13, 2010 | 8.204 | 8.246 | 8.162 | 8.204 | 34,019 | +0.01(+0.06%) |
Aug 12, 2010 | 8.241 | 8.272 | 8.199 | 8.199 | 9,364 | -0.04(-0.44%) |
Aug 11, 2010 | 8.168 | 8.236 | 8.162 | 8.236 | 26,137 | +0.04(+0.55%) |
Aug 10, 2010 | 8.158 | 8.194 | 8.137 | 8.191 | 13,841 | +0.02(+0.20%) |
Aug 09, 2010 | 8.160 | 8.178 | 8.137 | 8.175 | 4,416 | +0.01(+0.08%) |
Aug 06, 2010 | 8.168 | 8.182 | 8.111 | 8.168 | 14,196 | -0.01(-0.06%) |
Aug 05, 2010 | 8.111 | 8.173 | 8.105 | 8.173 | 37,448 | +0.04(+0.45%) |
Aug 04, 2010 | 8.116 | 8.137 | 8.111 | 8.137 | 10,252 | +0.02(+0.26%) |
Aug 03, 2010 | 8.095 | 8.116 | 8.095 | 8.116 | 23,501 | +0.01(+0.13%) |