Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.292 | 8.550 | 8.273 | 8.510 | 25,603,758 | +0.14(+1.70%) |
Oct 28, 2010 | 8.087 | 8.565 | 8.063 | 8.368 | 40,528,616 | +0.17(+2.12%) |
Oct 27, 2010 | 8.023 | 8.217 | 7.992 | 8.194 | 25,931,344 | -0.05(-0.58%) |
Oct 25, 2010 | 8.387 | 8.451 | 8.233 | 8.241 | 16,409,538 | -0.06(-0.76%) |
Oct 22, 2010 | 8.419 | 8.471 | 8.277 | 8.304 | 11,424,210 | -0.08(-0.94%) |
Oct 21, 2010 | 8.502 | 8.562 | 8.289 | 8.383 | 17,409,238 | -0.08(-0.89%) |
Oct 20, 2010 | 8.348 | 8.589 | 8.348 | 8.459 | 21,844,620 | +0.15(+1.76%) |
Oct 19, 2010 | 8.376 | 8.451 | 8.253 | 8.312 | 25,458,980 | -0.20(-2.32%) |
Oct 18, 2010 | 8.419 | 8.542 | 8.334 | 8.510 | 15,857,911 | +0.11(+1.27%) |
Oct 15, 2010 | 8.498 | 8.502 | 8.308 | 8.403 | 32,008,856 | -0.02(-0.23%) |
Oct 14, 2010 | 8.506 | 8.562 | 8.340 | 8.423 | 18,259,240 | -0.09(-1.11%) |
Oct 13, 2010 | 7.960 | 8.799 | 7.921 | 8.518 | 86,401,208 | +0.76(+9.79%) |
Oct 12, 2010 | 7.766 | 7.794 | 7.656 | 7.758 | 9,267,475 | -0.04(-0.51%) |
Oct 11, 2010 | 7.826 | 7.881 | 7.774 | 7.798 | 6,510,041 | -0.00(-0.05%) |
Oct 08, 2010 | 7.802 | 7.826 | 7.640 | 7.802 | 13,181,469 | +0.16(+2.07%) |
Oct 07, 2010 | 7.703 | 7.703 | 7.541 | 7.644 | 13,285,130 | +0.00(+0.00%) |
Oct 06, 2010 | 7.600 | 7.711 | 7.545 | 7.644 | 14,059,442 | +0.02(+0.26%) |
Oct 05, 2010 | 7.620 | 7.667 | 7.553 | 7.624 | 338 | +0.10(+1.31%) |
Oct 04, 2010 | 7.636 | 7.663 | 7.470 | 7.525 | 11,967,467 | -0.14(-1.81%) |
Oct 01, 2010 | 7.663 | 7.715 | 7.525 | 7.663 | 14,118,671 | +0.10(+1.34%) |
Sep 30, 2010 | 7.559 | 7.636 | 7.477 | 7.562 | 34,754 | +0.02(+0.28%) |
Sep 29, 2010 | 7.438 | 7.576 | 7.422 | 7.541 | 8,864,322 | +0.07(+0.90%) |
Sep 28, 2010 | 7.430 | 7.489 | 7.319 | 7.474 | 7,252,338 | +0.06(+0.85%) |
Sep 27, 2010 | 7.446 | 7.501 | 7.410 | 7.410 | 6,798,487 | -0.05(-0.64%) |
Sep 24, 2010 | 7.418 | 7.568 | 7.327 | 7.458 | 14,729,479 | +0.14(+1.89%) |
Sep 23, 2010 | 7.319 | 7.414 | 7.268 | 7.319 | 12,300,841 | -0.06(-0.80%) |
Sep 22, 2010 | 7.422 | 7.505 | 7.379 | 7.379 | 12,068,103 | -0.06(-0.85%) |
Sep 21, 2010 | 7.485 | 7.525 | 7.371 | 7.442 | 12,942,720 | -0.02(-0.27%) |
Sep 20, 2010 | 7.295 | 7.497 | 7.292 | 7.462 | 15,844,540 | +0.18(+2.50%) |
Sep 17, 2010 | 7.280 | 7.351 | 7.189 | 7.280 | 20,831,784 | -0.28(-3.66%) |
Sep 15, 2010 | 7.568 | 7.608 | 7.509 | 7.557 | 12,387,292 | -0.09(-1.24%) |
Sep 14, 2010 | 7.747 | 7.794 | 7.644 | 7.652 | 11,527,171 | -0.13(-1.73%) |
Sep 13, 2010 | 7.707 | 7.794 | 7.652 | 7.786 | 15,394,435 | +0.17(+2.18%) |
Sep 10, 2010 | 7.648 | 7.679 | 7.608 | 7.620 | 10,331,616 | -0.01(-0.10%) |
Sep 09, 2010 | 7.695 | 7.711 | 7.580 | 7.628 | 10,467,428 | +0.03(+0.36%) |
Sep 08, 2010 | 7.537 | 7.632 | 7.529 | 7.600 | 18,854,322 | +0.08(+1.11%) |
Sep 07, 2010 | 7.557 | 7.588 | 7.474 | 7.517 | 1,574 | -0.13(-1.66%) |
Sep 03, 2010 | 7.628 | 7.691 | 7.553 | 7.644 | 12,791,545 | +0.08(+0.99%) |
Sep 02, 2010 | 7.450 | 7.580 | 7.418 | 7.568 | 475 | +0.11(+1.43%) |
Sep 01, 2010 | 7.295 | 7.481 | 7.256 | 7.462 | 16,081,300 | +0.28(+3.91%) |
Aug 31, 2010 | 7.177 | 7.252 | 7.110 | 7.181 | 17,758 | -0.03(-0.38%) |
Aug 30, 2010 | 7.307 | 7.369 | 7.189 | 7.208 | 12,789,894 | -0.11(-1.57%) |
Aug 27, 2010 | 7.145 | 7.331 | 7.058 | 7.323 | 14,631,749 | +0.14(+1.93%) |
Aug 26, 2010 | 7.236 | 7.355 | 7.153 | 7.185 | 17,083,232 | +0.00(+0.00%) |
Aug 25, 2010 | 7.090 | 7.204 | 7.011 | 7.185 | 200,488 | +0.08(+1.09%) |
Aug 24, 2010 | 7.151 | 7.210 | 7.076 | 7.108 | 1,982 | -0.16(-2.16%) |
Aug 23, 2010 | 7.347 | 7.445 | 7.261 | 7.265 | 9,872,697 | -0.06(-0.86%) |
Aug 20, 2010 | 7.367 | 7.410 | 7.269 | 7.328 | 12,819,050 | -0.10(-1.32%) |
Aug 19, 2010 | 7.579 | 7.587 | 7.402 | 7.426 | 1,982 | -0.19(-2.48%) |
Aug 18, 2010 | 7.713 | 7.746 | 7.582 | 7.614 | 1,272 | -0.12(-1.57%) |
Aug 17, 2010 | 7.720 | 7.772 | 7.685 | 7.736 | 10,272,919 | +0.10(+1.29%) |
Aug 16, 2010 | 7.630 | 7.689 | 7.516 | 7.638 | 7,775,062 | +0.00(+0.00%) |
Aug 13, 2010 | 7.638 | 7.732 | 7.610 | 7.638 | 7,480,218 | -0.00(-0.05%) |
Aug 12, 2010 | 7.618 | 7.705 | 7.575 | 7.642 | 9,391,091 | -0.07(-0.87%) |
Aug 11, 2010 | 7.886 | 7.893 | 7.665 | 7.709 | 6,675 | -0.34(-4.20%) |
Aug 10, 2010 | 8.054 | 8.082 | 7.952 | 8.047 | 11,044,680 | -0.11(-1.40%) |
Aug 09, 2010 | 8.216 | 8.251 | 8.125 | 8.161 | 9,475,937 | -0.03(-0.34%) |
Aug 06, 2010 | 8.188 | 8.212 | 8.043 | 8.188 | 20,330,686 | +0.02(+0.19%) |
Aug 05, 2010 | 8.003 | 8.176 | 7.913 | 8.172 | 19,813,366 | +0.12(+1.51%) |
Aug 04, 2010 | 7.968 | 8.078 | 7.925 | 8.051 | 381 | +0.09(+1.14%) |
Aug 03, 2010 | 7.929 | 7.996 | 7.858 | 7.960 | 11,753,354 | +0.03(+0.35%) |