Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.995 | 9.081 | 8.982 | 9.077 | 185,048 | +0.10(+1.06%) |
Oct 28, 2010 | 9.189 | 9.237 | 8.973 | 8.982 | 345,093 | -0.13(-1.38%) |
Oct 27, 2010 | 9.055 | 9.189 | 8.930 | 9.107 | 408,065 | +0.05(+0.56%) |
Oct 25, 2010 | 9.018 | 9.189 | 9.018 | 9.056 | 490,766 | +0.07(+0.77%) |
Oct 22, 2010 | 9.009 | 9.035 | 8.919 | 8.987 | 519,395 | +0.02(+0.24%) |
Oct 21, 2010 | 8.927 | 9.009 | 8.794 | 8.966 | 389,247 | +0.10(+1.16%) |
Oct 20, 2010 | 8.725 | 8.947 | 8.725 | 8.863 | 339,194 | +0.14(+1.58%) |
Oct 19, 2010 | 8.996 | 9.030 | 8.604 | 8.725 | 876,416 | -0.34(-3.74%) |
Oct 18, 2010 | 9.035 | 9.185 | 9.022 | 9.064 | 396,088 | -0.01(-0.06%) |
Oct 15, 2010 | 9.250 | 9.250 | 8.970 | 9.069 | 388,466 | -0.05(-0.52%) |
Oct 14, 2010 | 9.121 | 9.250 | 9.035 | 9.116 | 521,199 | +0.01(+0.14%) |
Oct 13, 2010 | 9.018 | 9.177 | 9.018 | 9.104 | 565,455 | +0.13(+1.44%) |
Oct 12, 2010 | 8.979 | 9.009 | 8.824 | 8.974 | 387,450 | +0.05(+0.53%) |
Oct 11, 2010 | 8.764 | 9.013 | 8.734 | 8.927 | 664,552 | +0.15(+1.77%) |
Oct 08, 2010 | 8.772 | 8.798 | 8.609 | 8.772 | 371,022 | +0.12(+1.44%) |
Oct 07, 2010 | 8.716 | 8.755 | 8.628 | 8.648 | 368,742 | -0.02(-0.20%) |
Oct 06, 2010 | 8.561 | 8.734 | 8.561 | 8.665 | 472,885 | +0.06(+0.65%) |
Oct 05, 2010 | 8.553 | 8.626 | 8.549 | 8.609 | 525,474 | +0.07(+0.86%) |
Oct 04, 2010 | 8.518 | 8.540 | 8.480 | 8.536 | 323,765 | +0.02(+0.20%) |
Oct 01, 2010 | 8.518 | 8.604 | 8.419 | 8.518 | 305,337 | +0.03(+0.41%) |
Sep 30, 2010 | 8.506 | 8.518 | 8.346 | 8.484 | 322,796 | -0.01(-0.15%) |
Sep 29, 2010 | 8.407 | 8.518 | 8.372 | 8.497 | 445,276 | +0.09(+1.07%) |
Sep 28, 2010 | 8.355 | 8.407 | 8.282 | 8.407 | 363,665 | +0.07(+0.84%) |
Sep 27, 2010 | 8.324 | 8.354 | 8.285 | 8.337 | 311,532 | +0.03(+0.41%) |
Sep 24, 2010 | 8.298 | 8.324 | 8.217 | 8.302 | 269,698 | +0.09(+1.15%) |
Sep 23, 2010 | 8.251 | 8.277 | 8.148 | 8.208 | 318,677 | -0.06(-0.72%) |
Sep 22, 2010 | 8.221 | 8.298 | 8.221 | 8.268 | 211,524 | +0.04(+0.52%) |
Sep 21, 2010 | 8.174 | 8.255 | 8.170 | 8.225 | 324,617 | +0.01(+0.10%) |
Sep 20, 2010 | 8.170 | 8.234 | 8.106 | 8.217 | 237,704 | +0.08(+0.95%) |
Sep 17, 2010 | 8.140 | 8.157 | 8.046 | 8.140 | 269,537 | +0.04(+0.48%) |
Sep 15, 2010 | 8.097 | 8.127 | 8.003 | 8.101 | 232,710 | +0.03(+0.37%) |
Sep 14, 2010 | 8.123 | 8.191 | 8.039 | 8.071 | 346,654 | -0.04(-0.53%) |
Sep 13, 2010 | 8.076 | 8.118 | 8.024 | 8.114 | 260,419 | +0.08(+0.96%) |
Sep 10, 2010 | 7.977 | 8.068 | 7.960 | 8.037 | 338,565 | +0.04(+0.54%) |
Sep 09, 2010 | 8.016 | 8.016 | 7.947 | 7.994 | 199,739 | +0.06(+0.70%) |
Sep 08, 2010 | 7.939 | 7.990 | 7.896 | 7.939 | 269,085 | +0.05(+0.60%) |
Sep 07, 2010 | 7.939 | 7.982 | 7.858 | 7.892 | 274,563 | -0.09(-1.13%) |
Sep 03, 2010 | 7.969 | 8.016 | 7.935 | 7.982 | 297,732 | +0.02(+0.27%) |
Sep 02, 2010 | 7.905 | 7.973 | 7.858 | 7.960 | 293,182 | +0.02(+0.27%) |
Sep 01, 2010 | 7.858 | 7.982 | 7.836 | 7.939 | 310,672 | +0.15(+1.92%) |
Aug 31, 2010 | 7.862 | 7.905 | 7.785 | 7.789 | 383,663 | -0.12(-1.51%) |
Aug 30, 2010 | 8.007 | 8.029 | 7.879 | 7.909 | 223,892 | -0.12(-1.49%) |
Aug 27, 2010 | 8.029 | 8.033 | 7.866 | 8.029 | 439,889 | +0.10(+1.25%) |
Aug 26, 2010 | 7.929 | 8.027 | 7.887 | 7.929 | 235 | +0.02(+0.21%) |
Aug 25, 2010 | 7.853 | 7.925 | 7.687 | 7.912 | 2,493 | +0.00(+0.05%) |
Aug 24, 2010 | 7.972 | 7.993 | 7.866 | 7.908 | 705 | -0.14(-1.77%) |
Aug 23, 2010 | 8.014 | 8.134 | 7.993 | 8.051 | 303,908 | +0.03(+0.40%) |
Aug 20, 2010 | 8.074 | 8.100 | 7.972 | 8.019 | 270,496 | -0.05(-0.58%) |
Aug 19, 2010 | 8.002 | 8.108 | 7.972 | 8.065 | 387,536 | +0.00(+0.05%) |
Aug 18, 2010 | 8.087 | 8.091 | 7.972 | 8.061 | 273,666 | +0.02(+0.21%) |
Aug 17, 2010 | 7.968 | 8.142 | 7.963 | 8.044 | 359,674 | +0.10(+1.23%) |
Aug 16, 2010 | 7.912 | 7.968 | 7.866 | 7.946 | 335,820 | +0.06(+0.70%) |
Aug 13, 2010 | 7.891 | 7.968 | 7.853 | 7.891 | 339,301 | +0.04(+0.54%) |
Aug 12, 2010 | 7.934 | 7.934 | 7.764 | 7.849 | 486,675 | -0.09(-1.12%) |
Aug 11, 2010 | 8.065 | 8.105 | 7.929 | 7.938 | 523,009 | -0.25(-3.06%) |
Aug 10, 2010 | 8.180 | 8.227 | 8.100 | 8.189 | 375,148 | -0.06(-0.72%) |
Aug 09, 2010 | 8.180 | 8.253 | 8.125 | 8.248 | 300,900 | +0.07(+0.88%) |
Aug 06, 2010 | 8.176 | 8.244 | 8.104 | 8.176 | 311,096 | -0.08(-0.98%) |
Aug 05, 2010 | 8.291 | 8.291 | 8.210 | 8.257 | 290,735 | -0.03(-0.41%) |
Aug 04, 2010 | 8.206 | 8.304 | 8.202 | 8.291 | 371,646 | +0.09(+1.04%) |
Aug 03, 2010 | 8.240 | 8.273 | 8.189 | 8.206 | 327,134 | +0.00(+0.05%) |