Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.564 | 8.576 | 8.491 | 8.506 | 14,179,973 | -0.07(-0.77%) |
Oct 28, 2010 | 8.587 | 8.603 | 8.483 | 8.572 | 15,614,219 | -0.01(-0.14%) |
Oct 27, 2010 | 8.456 | 8.591 | 8.402 | 8.583 | 14,996,943 | +0.17(+2.02%) |
Oct 25, 2010 | 8.440 | 8.494 | 8.409 | 8.413 | 9,694,374 | -0.02(-0.18%) |
Oct 22, 2010 | 8.402 | 8.475 | 8.371 | 8.429 | 10,352,888 | +0.02(+0.23%) |
Oct 21, 2010 | 8.417 | 8.452 | 8.336 | 8.409 | 11,252,589 | -0.00(-0.05%) |
Oct 20, 2010 | 8.301 | 8.454 | 8.278 | 8.413 | 12,876,979 | +0.13(+1.59%) |
Oct 19, 2010 | 8.460 | 8.481 | 8.262 | 8.282 | 24,094,020 | -0.30(-3.47%) |
Oct 18, 2010 | 8.510 | 8.626 | 8.479 | 8.580 | 15,952,220 | +0.07(+0.82%) |
Oct 15, 2010 | 8.587 | 8.622 | 8.506 | 8.510 | 16,571,252 | -0.05(-0.63%) |
Oct 14, 2010 | 8.491 | 8.649 | 8.460 | 8.564 | 22,582,526 | +0.05(+0.64%) |
Oct 13, 2010 | 8.406 | 8.549 | 8.390 | 8.510 | 17,861,558 | +0.12(+1.48%) |
Oct 12, 2010 | 8.328 | 8.394 | 8.286 | 8.386 | 12,394,166 | +0.04(+0.46%) |
Oct 11, 2010 | 8.216 | 8.367 | 8.201 | 8.348 | 14,371,439 | +0.12(+1.41%) |
Oct 08, 2010 | 8.232 | 8.274 | 8.158 | 8.232 | 17,913,986 | -0.01(-0.14%) |
Oct 07, 2010 | 8.235 | 8.262 | 8.189 | 8.243 | 133,566 | +0.04(+0.47%) |
Oct 06, 2010 | 8.255 | 8.297 | 8.204 | 8.204 | 17,856,864 | -0.06(-0.70%) |
Oct 05, 2010 | 8.290 | 8.417 | 8.259 | 8.262 | 371,341 | +0.00(+0.05%) |
Oct 04, 2010 | 8.398 | 8.398 | 8.235 | 8.259 | 15,268,773 | -0.14(-1.66%) |
Oct 01, 2010 | 8.398 | 8.452 | 8.324 | 8.398 | 14,173,523 | +0.02(+0.29%) |
Sep 30, 2010 | 8.376 | 8.479 | 8.320 | 8.373 | 257,910 | +0.01(+0.12%) |
Sep 29, 2010 | 8.440 | 8.444 | 8.324 | 8.363 | 14,951,029 | -0.10(-1.14%) |
Sep 28, 2010 | 8.498 | 8.506 | 8.348 | 8.460 | 328,037 | -0.02(-0.18%) |
Sep 27, 2010 | 8.510 | 8.533 | 8.464 | 8.475 | 13,293,973 | -0.07(-0.77%) |
Sep 24, 2010 | 8.510 | 8.618 | 8.487 | 8.541 | 11,281,774 | +0.09(+1.01%) |
Sep 23, 2010 | 8.456 | 8.506 | 8.282 | 8.456 | 15,557,776 | +0.10(+1.16%) |
Sep 22, 2010 | 8.355 | 8.409 | 8.293 | 8.359 | 13,131,387 | +0.01(+0.09%) |
Sep 21, 2010 | 8.456 | 8.456 | 8.328 | 8.351 | 71,438 | -0.11(-1.28%) |
Sep 20, 2010 | 8.425 | 8.467 | 8.309 | 8.460 | 17,325,214 | +0.03(+0.41%) |
Sep 17, 2010 | 8.425 | 8.560 | 8.355 | 8.425 | 21,585,828 | +0.12(+1.40%) |
Sep 15, 2010 | 8.193 | 8.340 | 8.185 | 8.309 | 12,396,833 | +0.09(+1.08%) |
Sep 14, 2010 | 8.359 | 8.479 | 8.220 | 8.220 | 269,114 | +0.09(+1.05%) |
Sep 13, 2010 | 8.274 | 8.274 | 8.092 | 8.135 | 15,504,657 | -0.08(-0.99%) |
Sep 10, 2010 | 8.119 | 8.266 | 8.119 | 8.216 | 18,419,388 | +0.09(+1.14%) |
Sep 09, 2010 | 8.104 | 8.177 | 8.061 | 8.123 | 6,390 | +0.12(+1.50%) |
Sep 08, 2010 | 8.000 | 8.069 | 7.953 | 8.003 | 123,505 | +0.00(+0.00%) |
Sep 07, 2010 | 7.996 | 8.058 | 7.963 | 8.003 | 12,556 | +0.00(+0.05%) |
Sep 03, 2010 | 7.903 | 8.000 | 7.849 | 8.000 | 11,467,541 | +0.12(+1.52%) |
Sep 02, 2010 | 7.756 | 7.887 | 7.756 | 7.880 | 96,330 | +0.12(+1.60%) |
Sep 01, 2010 | 7.698 | 7.826 | 7.671 | 7.756 | 14,365,350 | +0.13(+1.72%) |
Aug 31, 2010 | 7.625 | 7.733 | 7.605 | 7.625 | 108,662 | -0.10(-1.35%) |
Aug 30, 2010 | 7.849 | 7.868 | 7.702 | 7.729 | 13,548,249 | -0.10(-1.33%) |
Aug 27, 2010 | 7.860 | 7.922 | 7.800 | 7.833 | 13,872,640 | -0.04(-0.49%) |
Aug 26, 2010 | 8.003 | 8.023 | 7.860 | 7.872 | 113,255 | -0.13(-1.59%) |
Aug 25, 2010 | 7.907 | 8.030 | 7.876 | 8.000 | 33,294 | +0.06(+0.73%) |
Aug 24, 2010 | 8.007 | 8.061 | 7.914 | 7.942 | 29,055 | -0.14(-1.77%) |
Aug 23, 2010 | 8.228 | 8.270 | 8.085 | 8.085 | 15,550,734 | -0.09(-1.04%) |
Aug 20, 2010 | 8.088 | 8.189 | 8.085 | 8.170 | 10,193,422 | +0.02(+0.19%) |
Aug 19, 2010 | 8.251 | 8.262 | 8.112 | 8.154 | 52,612 | -0.12(-1.45%) |
Aug 18, 2010 | 8.444 | 8.444 | 8.189 | 8.274 | 17,701 | -0.24(-2.86%) |
Aug 17, 2010 | 8.502 | 8.556 | 8.456 | 8.518 | 34,758 | +0.04(+0.50%) |
Aug 16, 2010 | 8.502 | 8.522 | 8.452 | 8.475 | 11,348,482 | -0.03(-0.36%) |
Aug 13, 2010 | 8.506 | 8.514 | 8.371 | 8.506 | 12,213,776 | +0.02(+0.27%) |
Aug 12, 2010 | 8.413 | 8.525 | 8.355 | 8.483 | 12,789,259 | +0.01(+0.07%) |
Aug 11, 2010 | 8.512 | 8.550 | 8.462 | 8.477 | 1,787 | -0.16(-1.83%) |
Aug 10, 2010 | 8.496 | 8.662 | 8.450 | 8.635 | 52,933 | +0.09(+1.08%) |
Aug 09, 2010 | 8.558 | 8.619 | 8.516 | 8.543 | 13,270,485 | -0.00(-0.05%) |
Aug 06, 2010 | 8.546 | 8.554 | 8.373 | 8.546 | 25,564,520 | +0.08(+0.96%) |
Aug 05, 2010 | 8.354 | 8.519 | 8.308 | 8.466 | 17,047,452 | +0.08(+1.01%) |
Aug 04, 2010 | 8.346 | 8.408 | 8.281 | 8.381 | 21,009 | +0.07(+0.88%) |
Aug 03, 2010 | 8.188 | 8.362 | 8.161 | 8.308 | 20,383 | +0.08(+0.94%) |