Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.139 | 9.145 | 9.097 | 9.145 | 142,111 | -0.01(-0.13%) |
Oct 28, 2010 | 9.204 | 9.204 | 9.121 | 9.157 | 96,934 | +0.02(+0.26%) |
Oct 27, 2010 | 9.139 | 9.139 | 9.050 | 9.133 | 85,099 | -0.08(-0.84%) |
Oct 25, 2010 | 9.246 | 9.261 | 9.191 | 9.210 | 173,046 | +0.04(+0.40%) |
Oct 22, 2010 | 9.228 | 9.228 | 9.147 | 9.173 | 166,576 | -0.02(-0.27%) |
Oct 21, 2010 | 9.258 | 9.264 | 9.138 | 9.198 | 79,329 | -0.02(-0.26%) |
Oct 20, 2010 | 9.174 | 9.252 | 9.157 | 9.222 | 186,756 | +0.09(+1.04%) |
Oct 19, 2010 | 9.198 | 9.198 | 9.091 | 9.127 | 503,853 | -0.11(-1.22%) |
Oct 18, 2010 | 9.222 | 9.252 | 9.186 | 9.240 | 164,122 | +0.06(+0.65%) |
Oct 15, 2010 | 9.246 | 9.246 | 9.151 | 9.180 | 135,426 | +0.01(+0.06%) |
Oct 14, 2010 | 9.210 | 9.210 | 9.133 | 9.174 | 78,790 | +0.01(+0.06%) |
Oct 13, 2010 | 9.186 | 9.205 | 9.139 | 9.169 | 257,566 | +0.04(+0.39%) |
Oct 12, 2010 | 9.133 | 9.163 | 9.080 | 9.133 | 83,261 | -0.03(-0.32%) |
Oct 11, 2010 | 9.145 | 9.174 | 9.139 | 9.163 | 189,122 | +0.01(+0.13%) |
Oct 08, 2010 | 9.151 | 9.198 | 9.097 | 9.151 | 95,998 | +0.02(+0.20%) |
Oct 07, 2010 | 9.222 | 9.222 | 9.105 | 9.133 | 72,227 | -0.04(-0.39%) |
Oct 06, 2010 | 9.204 | 9.204 | 9.127 | 9.169 | 161,608 | +0.01(+0.06%) |
Oct 05, 2010 | 9.091 | 9.174 | 9.080 | 9.163 | 142,290 | +0.15(+1.65%) |
Oct 04, 2010 | 9.074 | 9.074 | 8.973 | 9.014 | 110,736 | -0.04(-0.46%) |
Oct 01, 2010 | 9.056 | 9.074 | 9.018 | 9.056 | 69,520 | +0.05(+0.53%) |
Sep 30, 2010 | 9.085 | 9.121 | 8.991 | 9.008 | 197,893 | -0.02(-0.26%) |
Sep 29, 2010 | 9.020 | 9.062 | 8.991 | 9.032 | 122,886 | -0.03(-0.33%) |
Sep 28, 2010 | 9.062 | 9.080 | 8.979 | 9.062 | 1,361,914 | +0.04(+0.46%) |
Sep 27, 2010 | 9.008 | 9.068 | 9.008 | 9.020 | 1,285,547 | +0.01(+0.07%) |
Sep 24, 2010 | 8.996 | 9.020 | 8.946 | 9.014 | 150,650 | +0.14(+1.61%) |
Sep 23, 2010 | 8.902 | 8.960 | 8.867 | 8.872 | 117,369 | -0.08(-0.93%) |
Sep 22, 2010 | 8.919 | 9.002 | 8.919 | 8.955 | 314,892 | +0.01(+0.07%) |
Sep 21, 2010 | 8.979 | 9.002 | 8.925 | 8.949 | 168,520 | -0.00(-0.04%) |
Sep 20, 2010 | 8.882 | 8.976 | 8.851 | 8.953 | 142,226 | +0.11(+1.26%) |
Sep 17, 2010 | 8.841 | 8.870 | 8.813 | 8.841 | 305,098 | +0.00(+0.00%) |
Sep 15, 2010 | 8.817 | 8.841 | 8.770 | 8.841 | 94,254 | +0.02(+0.20%) |
Sep 14, 2010 | 8.817 | 8.858 | 8.788 | 8.823 | 123,750 | +0.01(+0.07%) |
Sep 13, 2010 | 8.823 | 8.823 | 8.786 | 8.817 | 103,529 | +0.05(+0.54%) |
Sep 10, 2010 | 8.770 | 8.776 | 8.730 | 8.770 | 122,691 | +0.02(+0.27%) |
Sep 09, 2010 | 8.764 | 8.770 | 8.731 | 8.747 | 142,848 | +0.06(+0.75%) |
Sep 08, 2010 | 8.682 | 8.717 | 8.675 | 8.682 | 224,967 | +0.04(+0.41%) |
Sep 07, 2010 | 8.706 | 8.706 | 8.647 | 8.647 | 257,829 | -0.08(-0.88%) |
Sep 03, 2010 | 8.706 | 8.723 | 8.647 | 8.723 | 99,323 | +0.06(+0.75%) |
Sep 02, 2010 | 8.647 | 8.664 | 8.600 | 8.659 | 67,556 | +0.01(+0.14%) |
Sep 01, 2010 | 8.559 | 8.653 | 8.541 | 8.647 | 117,783 | +0.18(+2.15%) |
Aug 31, 2010 | 8.412 | 8.494 | 8.394 | 8.464 | 113,371 | +0.01(+0.14%) |
Aug 30, 2010 | 8.500 | 8.532 | 8.429 | 8.453 | 51,965 | -0.07(-0.83%) |
Aug 27, 2010 | 8.523 | 8.541 | 8.370 | 8.523 | 142,823 | +0.11(+1.33%) |
Aug 26, 2010 | 8.494 | 8.494 | 8.398 | 8.412 | 41,141 | -0.06(-0.69%) |
Aug 25, 2010 | 8.400 | 8.476 | 8.347 | 8.470 | 82,274 | +0.04(+0.49%) |
Aug 24, 2010 | 8.406 | 8.470 | 8.382 | 8.429 | 92,499 | -0.04(-0.42%) |
Aug 23, 2010 | 8.488 | 8.535 | 8.464 | 8.464 | 39,793 | +0.02(+0.21%) |
Aug 20, 2010 | 8.464 | 8.464 | 8.394 | 8.447 | 62,085 | -0.04(-0.42%) |
Aug 19, 2010 | 8.576 | 8.576 | 8.455 | 8.482 | 135,026 | -0.13(-1.50%) |
Aug 18, 2010 | 8.617 | 8.629 | 8.561 | 8.611 | 73,474 | -0.01(-0.14%) |
Aug 17, 2010 | 8.570 | 8.659 | 8.564 | 8.623 | 39,629 | +0.08(+0.96%) |
Aug 16, 2010 | 8.500 | 8.547 | 8.470 | 8.541 | 43,674 | -0.01(-0.07%) |
Aug 13, 2010 | 8.547 | 8.576 | 8.506 | 8.547 | 31,194 | -0.01(-0.14%) |
Aug 12, 2010 | 8.470 | 8.574 | 8.470 | 8.559 | 54,343 | +0.01(+0.14%) |
Aug 11, 2010 | 8.623 | 8.623 | 8.537 | 8.547 | 73,387 | -0.17(-1.96%) |
Aug 10, 2010 | 8.617 | 8.747 | 8.611 | 8.717 | 69,725 | +0.01(+0.14%) |
Aug 09, 2010 | 8.700 | 8.710 | 8.659 | 8.706 | 34,035 | +0.06(+0.75%) |
Aug 06, 2010 | 8.641 | 8.641 | 8.559 | 8.641 | 58,202 | -0.01(-0.07%) |
Aug 05, 2010 | 8.611 | 8.653 | 8.594 | 8.647 | 77,297 | +0.01(+0.07%) |
Aug 04, 2010 | 8.629 | 8.656 | 8.583 | 8.641 | 123,814 | +0.01(+0.14%) |
Aug 03, 2010 | 8.606 | 8.664 | 8.606 | 8.629 | 29,499 | +0.00(+0.00%) |