Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.710 | 8.790 | 8.645 | 8.685 | 426,285 | -0.05(-0.56%) |
Oct 28, 2010 | 8.831 | 8.969 | 8.685 | 8.734 | 606,195 | -0.02(-0.19%) |
Oct 27, 2010 | 8.637 | 8.782 | 8.628 | 8.750 | 882,766 | +0.01(+0.09%) |
Oct 25, 2010 | 8.872 | 8.888 | 8.718 | 8.742 | 811,630 | -0.02(-0.28%) |
Oct 22, 2010 | 8.920 | 8.920 | 8.718 | 8.766 | 808,021 | -0.14(-1.55%) |
Oct 21, 2010 | 8.782 | 8.993 | 8.661 | 8.904 | 1,159,213 | +0.12(+1.39%) |
Oct 20, 2010 | 9.731 | 9.731 | 8.742 | 8.782 | 2,407,796 | -1.37(-13.50%) |
Oct 19, 2010 | 10.17 | 10.46 | 10.07 | 10.15 | 541,506 | -0.19(-1.80%) |
Oct 18, 2010 | 9.918 | 10.36 | 9.869 | 10.34 | 271,872 | +0.42(+4.25%) |
Oct 15, 2010 | 10.30 | 10.34 | 9.885 | 9.918 | 516,443 | -0.24(-2.32%) |
Oct 14, 2010 | 10.25 | 10.36 | 9.999 | 10.15 | 440,300 | -0.16(-1.57%) |
Oct 13, 2010 | 10.10 | 10.65 | 9.958 | 10.32 | 632,740 | +0.27(+2.66%) |
Oct 12, 2010 | 9.845 | 10.10 | 9.707 | 10.05 | 356,714 | +0.19(+1.97%) |
Oct 11, 2010 | 10.02 | 10.02 | 9.853 | 9.853 | 251,797 | -0.15(-1.46%) |
Oct 08, 2010 | 9.820 | 10.06 | 9.756 | 9.999 | 307,556 | +0.15(+1.57%) |
Oct 07, 2010 | 9.966 | 10.03 | 9.731 | 9.845 | 466,638 | -0.02(-0.16%) |
Oct 06, 2010 | 9.829 | 10.04 | 9.772 | 9.861 | 425,046 | +0.04(+0.39%) |
Oct 05, 2010 | 9.472 | 9.853 | 9.293 | 9.823 | 540,206 | +0.50(+5.33%) |
Oct 04, 2010 | 9.383 | 9.480 | 9.237 | 9.326 | 431,744 | -0.10(-1.03%) |
Oct 01, 2010 | 9.439 | 9.610 | 9.399 | 9.423 | 636,712 | +0.07(+0.78%) |
Sep 30, 2010 | 9.261 | 9.545 | 9.066 | 9.350 | 806,509 | +0.23(+2.49%) |
Sep 29, 2010 | 9.018 | 9.147 | 8.928 | 9.123 | 444,375 | +0.05(+0.54%) |
Sep 28, 2010 | 9.083 | 9.139 | 8.823 | 9.074 | 665,327 | +0.05(+0.54%) |
Sep 27, 2010 | 9.172 | 9.229 | 8.977 | 9.026 | 408,352 | -0.11(-1.24%) |
Sep 24, 2010 | 8.912 | 9.164 | 8.880 | 9.139 | 439,050 | +0.34(+3.87%) |
Sep 23, 2010 | 8.742 | 9.123 | 8.701 | 8.799 | 607,547 | -0.06(-0.73%) |
Sep 22, 2010 | 9.050 | 9.139 | 8.758 | 8.864 | 366,649 | -0.26(-2.84%) |
Sep 21, 2010 | 9.309 | 9.415 | 9.115 | 9.123 | 326,848 | -0.19(-2.09%) |
Sep 20, 2010 | 9.050 | 9.358 | 9.002 | 9.318 | 556,976 | +0.29(+3.23%) |
Sep 17, 2010 | 9.155 | 9.204 | 8.921 | 9.026 | 765,544 | -0.11(-1.24%) |
Sep 15, 2010 | 9.309 | 9.309 | 9.066 | 9.139 | 458,994 | -0.22(-2.34%) |
Sep 14, 2010 | 9.447 | 9.463 | 9.269 | 9.358 | 423,362 | -0.14(-1.45%) |
Sep 13, 2010 | 9.261 | 9.569 | 9.212 | 9.496 | 782,761 | +0.40(+4.36%) |
Sep 10, 2010 | 9.180 | 9.236 | 9.034 | 9.099 | 450,544 | -0.06(-0.62%) |
Sep 09, 2010 | 9.301 | 9.342 | 9.010 | 9.155 | 488,569 | -0.01(-0.09%) |
Sep 08, 2010 | 9.172 | 9.285 | 9.058 | 9.164 | 476,897 | +0.05(+0.53%) |
Sep 07, 2010 | 9.382 | 9.480 | 9.083 | 9.115 | 427,563 | -0.36(-3.85%) |
Sep 03, 2010 | 9.642 | 9.706 | 9.334 | 9.480 | 554,948 | +0.02(+0.17%) |
Sep 02, 2010 | 9.318 | 9.496 | 9.245 | 9.463 | 429,727 | +0.16(+1.74%) |
Sep 01, 2010 | 9.074 | 9.301 | 8.888 | 9.301 | 593,125 | +0.41(+4.65%) |
Aug 31, 2010 | 8.783 | 9.050 | 8.686 | 8.888 | 482,632 | +0.11(+1.20%) |
Aug 30, 2010 | 9.261 | 9.277 | 8.775 | 8.783 | 458,225 | -0.53(-5.74%) |
Aug 27, 2010 | 9.204 | 9.318 | 8.937 | 9.318 | 467,211 | +0.23(+2.59%) |
Aug 26, 2010 | 9.107 | 9.301 | 9.010 | 9.083 | 643,257 | +0.01(+0.09%) |
Aug 25, 2010 | 8.945 | 9.091 | 8.799 | 9.074 | 383,878 | +0.06(+0.63%) |
Aug 24, 2010 | 8.896 | 9.115 | 8.783 | 9.018 | 722,966 | -0.06(-0.62%) |
Aug 23, 2010 | 9.301 | 9.682 | 9.066 | 9.074 | 631,059 | -0.08(-0.88%) |
Aug 20, 2010 | 9.212 | 9.261 | 8.726 | 9.155 | 638,535 | -0.13(-1.40%) |
Aug 19, 2010 | 9.309 | 9.439 | 9.026 | 9.285 | 909,998 | -0.10(-1.04%) |
Aug 18, 2010 | 9.164 | 9.439 | 8.969 | 9.382 | 569,910 | +0.23(+2.48%) |
Aug 17, 2010 | 9.139 | 9.253 | 9.002 | 9.155 | 421,746 | +0.17(+1.89%) |
Aug 16, 2010 | 8.799 | 9.058 | 8.775 | 8.985 | 456,976 | +0.16(+1.84%) |
Aug 13, 2010 | 8.904 | 9.010 | 8.823 | 8.823 | 337,323 | -0.14(-1.54%) |
Aug 12, 2010 | 9.058 | 9.188 | 8.799 | 8.961 | 613,075 | -0.27(-2.90%) |
Aug 11, 2010 | 9.666 | 9.739 | 9.220 | 9.228 | 714,160 | -0.70(-7.10%) |
Aug 10, 2010 | 9.779 | 10.14 | 9.771 | 9.933 | 415,536 | +0.00(+0.00%) |
Aug 09, 2010 | 9.901 | 10.01 | 9.796 | 9.933 | 393,404 | +0.10(+0.99%) |
Aug 06, 2010 | 9.747 | 9.941 | 9.609 | 9.836 | 377,935 | -0.11(-1.06%) |
Aug 05, 2010 | 10.22 | 10.28 | 9.925 | 9.941 | 600,671 | -0.39(-3.76%) |
Aug 04, 2010 | 10.37 | 10.60 | 10.30 | 10.33 | 395,979 | +0.02(+0.16%) |
Aug 03, 2010 | 10.38 | 10.65 | 10.14 | 10.31 | 269,254 | -0.14(-1.32%) |