Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.982 | 9.244 | 8.982 | 9.214 | 8,640,612 | +0.19(+2.15%) |
Oct 28, 2010 | 9.044 | 9.113 | 8.986 | 9.021 | 4,711,636 | -0.02(-0.26%) |
Oct 27, 2010 | 9.010 | 9.120 | 8.982 | 9.044 | 7,387,544 | +0.12(+1.31%) |
Oct 25, 2010 | 8.972 | 9.000 | 8.907 | 8.928 | 7,154,693 | +0.01(+0.07%) |
Oct 22, 2010 | 8.894 | 8.945 | 8.877 | 8.921 | 5,496,079 | +0.03(+0.29%) |
Oct 21, 2010 | 8.907 | 8.989 | 8.875 | 8.896 | 4,376,204 | +0.01(+0.17%) |
Oct 20, 2010 | 8.864 | 8.900 | 8.830 | 8.881 | 5,453,091 | +0.04(+0.50%) |
Oct 19, 2010 | 8.843 | 8.873 | 8.790 | 8.837 | 4,899,829 | -0.04(-0.43%) |
Oct 18, 2010 | 8.881 | 8.885 | 8.822 | 8.875 | 4,673,733 | +0.03(+0.31%) |
Oct 15, 2010 | 8.830 | 8.851 | 8.811 | 8.847 | 4,473,818 | +0.02(+0.24%) |
Oct 14, 2010 | 8.781 | 8.875 | 8.781 | 8.826 | 4,398,528 | +0.01(+0.17%) |
Oct 13, 2010 | 8.800 | 8.892 | 8.790 | 8.811 | 3,716,457 | +0.04(+0.48%) |
Oct 12, 2010 | 8.737 | 8.771 | 8.697 | 8.769 | 3,285,401 | +0.01(+0.10%) |
Oct 11, 2010 | 8.680 | 8.781 | 8.663 | 8.760 | 4,372,993 | +0.07(+0.85%) |
Oct 08, 2010 | 8.686 | 8.705 | 8.633 | 8.686 | 3,614,104 | +0.01(+0.12%) |
Oct 07, 2010 | 8.671 | 8.684 | 8.567 | 8.675 | 4,655,516 | +0.04(+0.42%) |
Oct 06, 2010 | 8.531 | 8.652 | 8.531 | 8.639 | 4,754,186 | +0.09(+1.07%) |
Oct 05, 2010 | 8.557 | 8.618 | 8.535 | 8.548 | 6,066,955 | +0.02(+0.20%) |
Oct 04, 2010 | 8.487 | 8.531 | 8.443 | 8.531 | 4,159,643 | +0.04(+0.45%) |
Oct 01, 2010 | 8.493 | 8.514 | 8.417 | 8.493 | 5,048,093 | +0.08(+0.96%) |
Sep 30, 2010 | 8.355 | 8.417 | 8.345 | 8.412 | 4,878,429 | +0.06(+0.69%) |
Sep 29, 2010 | 8.239 | 8.410 | 8.230 | 8.355 | 7,238,541 | +0.08(+1.00%) |
Sep 28, 2010 | 8.215 | 8.272 | 8.181 | 8.272 | 4,252,635 | +0.05(+0.59%) |
Sep 27, 2010 | 8.194 | 8.239 | 8.158 | 8.224 | 4,229,529 | +0.00(+0.00%) |
Sep 24, 2010 | 8.239 | 8.239 | 8.166 | 8.224 | 4,314,523 | +0.01(+0.16%) |
Sep 23, 2010 | 8.196 | 8.217 | 8.130 | 8.211 | 4,970,903 | +0.00(+0.03%) |
Sep 22, 2010 | 8.175 | 8.230 | 8.133 | 8.209 | 5,424,812 | +0.08(+0.94%) |
Sep 21, 2010 | 8.088 | 8.194 | 8.088 | 8.133 | 471 | +0.04(+0.47%) |
Sep 20, 2010 | 8.105 | 8.152 | 8.094 | 8.094 | 7,655,234 | -0.01(-0.10%) |
Sep 17, 2010 | 8.103 | 8.149 | 8.007 | 8.103 | 10,867,076 | +0.01(+0.10%) |
Sep 15, 2010 | 8.082 | 8.137 | 8.075 | 8.094 | 4,687,960 | -0.00(-0.05%) |
Sep 14, 2010 | 8.158 | 8.158 | 8.092 | 8.099 | 5,450,153 | -0.01(-0.18%) |
Sep 13, 2010 | 8.082 | 8.152 | 8.073 | 8.113 | 7,305,088 | +0.07(+0.82%) |
Sep 10, 2010 | 8.069 | 8.079 | 8.005 | 8.048 | 4,536,583 | -0.03(-0.34%) |
Sep 09, 2010 | 8.090 | 8.101 | 8.033 | 8.075 | 5,504,360 | +0.06(+0.79%) |
Sep 08, 2010 | 8.088 | 8.149 | 8.005 | 8.012 | 7,507,140 | -0.07(-0.92%) |
Sep 07, 2010 | 8.111 | 8.164 | 8.029 | 8.086 | 9,279,037 | -0.07(-0.83%) |
Sep 03, 2010 | 8.079 | 8.175 | 8.063 | 8.154 | 4,820,960 | +0.08(+1.00%) |
Sep 02, 2010 | 7.997 | 8.079 | 7.918 | 8.073 | 471 | +0.11(+1.36%) |
Sep 01, 2010 | 7.908 | 8.014 | 7.908 | 7.965 | 3,831,411 | +0.11(+1.38%) |
Aug 31, 2010 | 7.857 | 7.897 | 7.757 | 7.857 | 113,618 | +0.01(+0.19%) |
Aug 30, 2010 | 7.918 | 7.952 | 7.804 | 7.842 | 4,082,061 | -0.09(-1.10%) |
Aug 27, 2010 | 7.929 | 7.942 | 7.808 | 7.929 | 3,377,992 | +0.05(+0.67%) |
Aug 26, 2010 | 7.795 | 7.897 | 7.779 | 7.876 | 4,822,865 | +0.06(+0.79%) |
Aug 25, 2010 | 7.770 | 7.838 | 7.715 | 7.814 | 5,517,743 | +0.01(+0.14%) |
Aug 24, 2010 | 7.793 | 7.817 | 7.736 | 7.804 | 4,594,378 | -0.05(-0.62%) |
Aug 23, 2010 | 7.859 | 7.988 | 7.831 | 7.853 | 4,665,112 | -0.03(-0.43%) |
Aug 20, 2010 | 7.802 | 7.893 | 7.757 | 7.887 | 4,661,109 | +0.00(+0.05%) |
Aug 19, 2010 | 7.882 | 7.899 | 7.804 | 7.882 | 16,165 | +0.01(+0.08%) |
Aug 18, 2010 | 7.857 | 7.893 | 7.808 | 7.876 | 3,214,360 | +0.01(+0.19%) |
Aug 17, 2010 | 7.912 | 7.929 | 7.836 | 7.861 | 3,454,466 | +0.04(+0.54%) |
Aug 16, 2010 | 7.795 | 7.876 | 7.753 | 7.819 | 3,743,549 | +0.02(+0.30%) |
Aug 13, 2010 | 7.795 | 7.842 | 7.651 | 7.795 | 4,747,504 | +0.13(+1.74%) |
Aug 12, 2010 | 7.643 | 7.685 | 7.496 | 7.662 | 471 | -0.05(-0.63%) |
Aug 11, 2010 | 7.834 | 7.834 | 7.666 | 7.711 | 6,566,878 | -0.24(-3.07%) |
Aug 10, 2010 | 7.931 | 7.967 | 7.846 | 7.954 | 6,100,978 | -0.08(-0.95%) |
Aug 09, 2010 | 8.094 | 8.152 | 7.969 | 8.031 | 5,653,831 | -0.09(-1.07%) |
Aug 06, 2010 | 8.118 | 8.158 | 8.026 | 8.118 | 7,674,672 | -0.02(-0.21%) |
Aug 05, 2010 | 8.122 | 8.145 | 8.075 | 8.135 | 4,601,244 | +0.05(+0.63%) |
Aug 04, 2010 | 8.052 | 8.105 | 7.988 | 8.084 | 4,221,875 | +0.08(+0.98%) |
Aug 03, 2010 | 7.993 | 8.037 | 7.933 | 8.005 | 4,747,099 | +0.01(+0.08%) |