Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.214 | 8.310 | 7.924 | 8.130 | 4,143,488 | -0.20(-2.44%) |
Oct 28, 2010 | 8.483 | 8.573 | 8.164 | 8.334 | 3,303,333 | -0.45(-5.12%) |
Oct 27, 2010 | 8.763 | 8.847 | 8.633 | 8.783 | 699,354 | +0.08(+0.96%) |
Oct 25, 2010 | 8.757 | 8.830 | 8.690 | 8.700 | 618,759 | -0.03(-0.38%) |
Oct 22, 2010 | 8.747 | 8.813 | 8.647 | 8.733 | 1,021,768 | -0.02(-0.23%) |
Oct 21, 2010 | 8.813 | 8.903 | 8.703 | 8.753 | 578,334 | -0.05(-0.57%) |
Oct 20, 2010 | 8.713 | 8.890 | 8.713 | 8.803 | 779,175 | +0.07(+0.80%) |
Oct 19, 2010 | 8.830 | 8.900 | 8.680 | 8.733 | 673,548 | -0.13(-1.47%) |
Oct 18, 2010 | 8.763 | 8.863 | 8.670 | 8.863 | 885,259 | +0.12(+1.33%) |
Oct 15, 2010 | 8.770 | 8.863 | 8.623 | 8.747 | 1,960,006 | -0.18(-2.05%) |
Oct 14, 2010 | 9.020 | 9.073 | 8.687 | 8.930 | 1,982,809 | -0.14(-1.54%) |
Oct 13, 2010 | 9.193 | 9.193 | 8.947 | 9.070 | 1,213,753 | +0.04(+0.48%) |
Oct 12, 2010 | 8.990 | 9.057 | 8.867 | 9.027 | 1,041,944 | +0.05(+0.52%) |
Oct 11, 2010 | 8.970 | 9.027 | 8.660 | 8.980 | 919,163 | +0.06(+0.71%) |
Oct 08, 2010 | 8.917 | 8.973 | 8.757 | 8.917 | 830,737 | -0.09(-1.04%) |
Oct 07, 2010 | 9.100 | 9.100 | 8.917 | 9.010 | 528,722 | +0.02(+0.19%) |
Oct 06, 2010 | 9.063 | 9.083 | 8.907 | 8.993 | 550,388 | -0.04(-0.41%) |
Oct 05, 2010 | 8.913 | 9.137 | 8.850 | 9.030 | 907,041 | +0.23(+2.57%) |
Oct 04, 2010 | 8.813 | 8.980 | 8.800 | 8.803 | 856,235 | -0.06(-0.64%) |
Oct 01, 2010 | 8.860 | 8.980 | 8.800 | 8.860 | 612,826 | +0.06(+0.68%) |
Sep 30, 2010 | 8.763 | 8.890 | 8.760 | 8.800 | 675,759 | +0.09(+1.07%) |
Sep 29, 2010 | 8.667 | 8.737 | 8.587 | 8.707 | 594,102 | +0.04(+0.50%) |
Sep 28, 2010 | 8.610 | 8.763 | 8.450 | 8.663 | 136,929 | +0.14(+1.60%) |
Sep 27, 2010 | 8.557 | 8.617 | 8.497 | 8.527 | 609,128 | -0.04(-0.51%) |
Sep 24, 2010 | 8.460 | 8.663 | 8.460 | 8.570 | 978,405 | +0.20(+2.43%) |
Sep 23, 2010 | 8.503 | 8.577 | 8.364 | 8.367 | 655,211 | -0.23(-2.67%) |
Sep 22, 2010 | 8.710 | 8.750 | 8.537 | 8.597 | 440,048 | -0.12(-1.34%) |
Sep 21, 2010 | 8.783 | 8.790 | 8.657 | 8.713 | 543,089 | -0.07(-0.80%) |
Sep 20, 2010 | 8.553 | 8.830 | 8.543 | 8.783 | 820,306 | +0.21(+2.41%) |
Sep 17, 2010 | 8.577 | 8.660 | 8.473 | 8.577 | 579,600 | -0.08(-0.96%) |
Sep 15, 2010 | 8.757 | 8.757 | 8.608 | 8.660 | 846,340 | -0.06(-0.69%) |
Sep 14, 2010 | 8.640 | 8.783 | 8.497 | 8.720 | 1,208,966 | +0.03(+0.31%) |
Sep 13, 2010 | 8.570 | 8.747 | 8.560 | 8.693 | 1,107,618 | +0.29(+3.49%) |
Sep 10, 2010 | 8.397 | 8.424 | 8.307 | 8.400 | 1,065,170 | +0.05(+0.60%) |
Sep 09, 2010 | 8.264 | 8.393 | 8.220 | 8.350 | 1,276,044 | +0.15(+1.83%) |
Sep 08, 2010 | 8.244 | 8.347 | 8.180 | 8.200 | 796,035 | +0.03(+0.41%) |
Sep 07, 2010 | 8.344 | 8.364 | 8.140 | 8.167 | 1,421,659 | -0.16(-1.92%) |
Sep 03, 2010 | 8.250 | 8.340 | 8.227 | 8.327 | 1,460,001 | +0.16(+2.00%) |
Sep 02, 2010 | 8.147 | 8.267 | 8.094 | 8.164 | 2,177,753 | +0.03(+0.33%) |
Sep 01, 2010 | 7.957 | 8.154 | 7.957 | 8.137 | 993,296 | +0.26(+3.26%) |
Aug 31, 2010 | 7.880 | 8.144 | 7.830 | 7.880 | 11,446 | -0.25(-3.03%) |
Aug 30, 2010 | 8.247 | 8.247 | 8.034 | 8.127 | 856,706 | -0.08(-0.97%) |
Aug 27, 2010 | 8.207 | 8.247 | 7.957 | 8.207 | 839,876 | +0.14(+1.78%) |
Aug 26, 2010 | 8.140 | 8.320 | 8.000 | 8.064 | 1,025,321 | -0.03(-0.33%) |
Aug 25, 2010 | 8.114 | 8.137 | 7.964 | 8.090 | 1,450,766 | -0.11(-1.30%) |
Aug 24, 2010 | 8.227 | 8.340 | 8.110 | 8.197 | 1,166,089 | -0.15(-1.80%) |
Aug 23, 2010 | 8.320 | 8.417 | 8.287 | 8.347 | 740,761 | +0.02(+0.20%) |
Aug 20, 2010 | 8.390 | 8.447 | 8.227 | 8.330 | 1,184,114 | -0.06(-0.75%) |
Aug 19, 2010 | 8.577 | 8.577 | 8.384 | 8.394 | 953,576 | -0.18(-2.14%) |
Aug 18, 2010 | 8.627 | 8.637 | 8.497 | 8.577 | 1,144,502 | +0.01(+0.16%) |
Aug 17, 2010 | 8.523 | 8.693 | 8.520 | 8.563 | 1,145,186 | +0.06(+0.71%) |
Aug 16, 2010 | 8.583 | 8.693 | 8.437 | 8.503 | 1,517,977 | -0.20(-2.26%) |
Aug 13, 2010 | 8.700 | 8.793 | 8.587 | 8.700 | 901,144 | +0.06(+0.69%) |
Aug 12, 2010 | 8.583 | 8.673 | 8.527 | 8.640 | 765,760 | -0.05(-0.58%) |
Aug 11, 2010 | 8.830 | 8.890 | 8.663 | 8.690 | 731,280 | -0.29(-3.23%) |
Aug 10, 2010 | 9.107 | 9.150 | 8.963 | 8.980 | 540,667 | -0.21(-2.28%) |
Aug 09, 2010 | 8.844 | 9.325 | 8.844 | 9.190 | 1,425,404 | +0.39(+4.46%) |
Aug 06, 2010 | 8.798 | 9.022 | 8.715 | 8.798 | 983,942 | -0.13(-1.48%) |
Aug 05, 2010 | 8.860 | 9.019 | 8.781 | 8.930 | 870,265 | +0.13(+1.50%) |
Aug 04, 2010 | 8.758 | 8.844 | 8.745 | 8.798 | 1,695,545 | +0.13(+1.52%) |
Aug 03, 2010 | 8.883 | 8.890 | 8.653 | 8.666 | 1,494,137 | -0.18(-2.01%) |