Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.262 | 8.452 | 8.255 | 8.369 | 7,905,239 | +0.04(+0.50%) |
Oct 28, 2010 | 8.549 | 8.561 | 8.242 | 8.328 | 7,675,465 | -0.09(-1.01%) |
Oct 27, 2010 | 8.342 | 8.444 | 8.186 | 8.413 | 12,079,053 | -0.06(-0.72%) |
Oct 25, 2010 | 8.505 | 8.683 | 8.447 | 8.474 | 11,827,433 | +0.10(+1.22%) |
Oct 22, 2010 | 8.315 | 8.393 | 8.247 | 8.371 | 7,935,680 | +0.10(+1.18%) |
Oct 21, 2010 | 8.435 | 8.556 | 8.055 | 8.274 | 19,269,790 | -0.07(-0.85%) |
Oct 20, 2010 | 8.267 | 8.444 | 8.201 | 8.345 | 11,055,562 | +0.17(+2.05%) |
Oct 19, 2010 | 8.308 | 8.481 | 8.053 | 8.177 | 16,002,427 | -0.35(-4.05%) |
Oct 18, 2010 | 8.442 | 8.544 | 8.371 | 8.522 | 9,827,260 | +0.14(+1.71%) |
Oct 15, 2010 | 8.581 | 8.602 | 8.281 | 8.379 | 13,237,462 | -0.07(-0.84%) |
Oct 14, 2010 | 8.449 | 8.532 | 8.281 | 8.449 | 10,046,359 | +0.01(+0.09%) |
Oct 13, 2010 | 8.306 | 8.576 | 8.252 | 8.442 | 11,813,013 | +0.23(+2.81%) |
Oct 12, 2010 | 8.109 | 8.262 | 7.936 | 8.211 | 12,198,893 | +0.05(+0.66%) |
Oct 11, 2010 | 8.150 | 8.272 | 8.104 | 8.157 | 9,027,911 | +0.01(+0.18%) |
Oct 08, 2010 | 8.143 | 8.225 | 7.878 | 8.143 | 10,323,435 | +0.20(+2.54%) |
Oct 07, 2010 | 8.083 | 8.089 | 7.824 | 7.941 | 1,233 | -0.04(-0.46%) |
Oct 06, 2010 | 8.019 | 8.084 | 7.892 | 7.977 | 8,517,172 | -0.06(-0.73%) |
Oct 05, 2010 | 7.775 | 8.077 | 7.678 | 8.036 | 8,631 | +0.43(+5.59%) |
Oct 04, 2010 | 7.778 | 7.873 | 7.500 | 7.610 | 12,810,424 | -0.21(-2.68%) |
Oct 01, 2010 | 7.819 | 7.909 | 7.678 | 7.819 | 16,067,808 | +0.09(+1.13%) |
Sep 30, 2010 | 7.882 | 7.975 | 7.610 | 7.732 | 20,135,906 | -0.04(-0.53%) |
Sep 29, 2010 | 7.702 | 7.839 | 7.654 | 7.773 | 822 | +0.05(+0.63%) |
Sep 28, 2010 | 7.620 | 7.761 | 7.337 | 7.724 | 11,509 | +0.14(+1.86%) |
Sep 27, 2010 | 7.620 | 7.659 | 7.510 | 7.583 | 9,944,042 | -0.03(-0.42%) |
Sep 24, 2010 | 7.354 | 7.632 | 7.335 | 7.615 | 12,086,806 | +0.46(+6.46%) |
Sep 23, 2010 | 7.216 | 7.437 | 7.106 | 7.153 | 11,132,197 | -0.18(-2.39%) |
Sep 22, 2010 | 7.469 | 7.571 | 7.218 | 7.328 | 11,997,346 | -0.18(-2.43%) |
Sep 21, 2010 | 7.603 | 7.695 | 7.491 | 7.510 | 1,315 | -0.08(-1.10%) |
Sep 20, 2010 | 7.249 | 7.640 | 7.149 | 7.594 | 13,738,260 | +0.40(+5.58%) |
Sep 17, 2010 | 7.193 | 7.268 | 6.998 | 7.193 | 10,247,944 | -0.04(-0.57%) |
Sep 15, 2010 | 7.112 | 7.275 | 7.005 | 7.234 | 822 | +0.08(+1.12%) |
Sep 14, 2010 | 7.178 | 7.288 | 7.103 | 7.154 | 1,233 | -0.05(-0.74%) |
Sep 13, 2010 | 7.037 | 7.258 | 7.010 | 7.207 | 10,065,311 | +0.33(+4.77%) |
Sep 10, 2010 | 6.901 | 6.962 | 6.801 | 6.879 | 7,763,082 | +0.04(+0.57%) |
Sep 09, 2010 | 7.044 | 7.049 | 6.738 | 6.840 | 10,525,182 | +0.01(+0.14%) |
Sep 08, 2010 | 6.782 | 6.937 | 6.774 | 6.830 | 2,055 | +0.08(+1.15%) |
Sep 07, 2010 | 6.969 | 6.971 | 6.704 | 6.752 | 6,084 | -0.26(-3.69%) |
Sep 03, 2010 | 6.983 | 7.061 | 6.859 | 7.011 | 13,726,317 | +0.23(+3.46%) |
Sep 02, 2010 | 6.626 | 6.808 | 6.577 | 6.777 | 4,111 | +0.15(+2.24%) |
Sep 01, 2010 | 6.363 | 6.631 | 6.329 | 6.628 | 19,742,860 | +0.46(+7.45%) |
Aug 31, 2010 | 6.156 | 6.302 | 6.052 | 6.169 | 36,194 | -0.03(-0.47%) |
Aug 30, 2010 | 6.400 | 6.463 | 6.193 | 6.198 | 12,940,684 | +0.08(+1.23%) |
Aug 27, 2010 | 6.122 | 6.492 | 6.035 | 6.122 | 18,768,794 | -0.13(-2.10%) |
Aug 26, 2010 | 6.268 | 6.385 | 6.096 | 6.254 | 4,522 | +0.03(+0.43%) |
Aug 25, 2010 | 6.057 | 6.261 | 5.906 | 6.227 | 15,146,593 | +0.17(+2.81%) |
Aug 24, 2010 | 5.993 | 6.191 | 5.879 | 6.057 | 16,666,358 | -0.14(-2.28%) |
Aug 23, 2010 | 6.463 | 6.524 | 6.188 | 6.198 | 12,073,984 | -0.16(-2.49%) |
Aug 20, 2010 | 6.300 | 6.371 | 6.156 | 6.356 | 10,900,799 | -0.01(-0.15%) |
Aug 19, 2010 | 6.675 | 6.713 | 6.324 | 6.366 | 3,288 | -0.36(-5.32%) |
Aug 18, 2010 | 6.665 | 6.855 | 6.538 | 6.723 | 1,233 | +0.04(+0.62%) |
Aug 17, 2010 | 6.602 | 6.794 | 6.526 | 6.682 | 20,555 | +0.23(+3.54%) |
Aug 16, 2010 | 6.276 | 6.538 | 6.220 | 6.453 | 13,704,228 | +0.10(+1.57%) |
Aug 13, 2010 | 6.353 | 6.487 | 6.339 | 6.353 | 10,143,406 | -0.15(-2.32%) |
Aug 12, 2010 | 6.315 | 6.587 | 6.294 | 6.504 | 15,269,212 | -0.08(-1.18%) |
Aug 11, 2010 | 6.855 | 6.855 | 6.536 | 6.582 | 16,234,986 | -0.55(-7.74%) |
Aug 10, 2010 | 7.263 | 7.312 | 7.025 | 7.134 | 15,441,710 | -0.28(-3.80%) |
Aug 09, 2010 | 7.363 | 7.470 | 7.261 | 7.416 | 9,554,968 | +0.16(+2.21%) |
Aug 06, 2010 | 7.256 | 7.319 | 6.971 | 7.256 | 14,001,582 | -0.09(-1.19%) |
Aug 05, 2010 | 7.375 | 7.499 | 7.331 | 7.343 | 7,137,031 | -0.18(-2.33%) |
Aug 04, 2010 | 7.451 | 7.560 | 7.390 | 7.519 | 10,338,586 | +0.15(+2.08%) |
Aug 03, 2010 | 7.441 | 7.572 | 7.249 | 7.365 | 9,964,247 | -0.12(-1.56%) |