Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.363 | 8.363 | 8.049 | 8.177 | 17,937 | +0.01(+0.12%) |
Oct 28, 2010 | 8.245 | 8.431 | 8.157 | 8.167 | 11,842 | -0.06(-0.72%) |
Oct 27, 2010 | 8.442 | 8.442 | 8.158 | 8.226 | 28,917 | +0.00(+0.00%) |
Oct 25, 2010 | 8.275 | 8.638 | 8.147 | 8.226 | 49,612 | +0.15(+1.82%) |
Oct 22, 2010 | 8.147 | 8.275 | 8.000 | 8.078 | 48,013 | +0.03(+0.36%) |
Oct 21, 2010 | 8.079 | 8.638 | 8.000 | 8.049 | 38,144 | +0.03(+0.37%) |
Oct 20, 2010 | 8.717 | 8.834 | 7.912 | 8.020 | 63,792 | -0.56(-6.52%) |
Oct 19, 2010 | 8.049 | 8.883 | 7.980 | 8.579 | 78,335 | +0.72(+9.11%) |
Oct 18, 2010 | 7.951 | 8.677 | 7.647 | 7.863 | 149,264 | +1.46(+22.85%) |
Oct 15, 2010 | 6.802 | 6.802 | 6.341 | 6.400 | 8,394 | -0.35(-5.23%) |
Oct 14, 2010 | 6.802 | 6.802 | 6.488 | 6.753 | 1,644 | +0.08(+1.18%) |
Oct 13, 2010 | 6.577 | 6.802 | 6.577 | 6.675 | 5,695 | +0.10(+1.49%) |
Oct 12, 2010 | 6.616 | 6.616 | 6.380 | 6.577 | 10,705 | -0.03(-0.44%) |
Oct 11, 2010 | 6.694 | 6.694 | 6.557 | 6.606 | 7,205 | +0.03(+0.45%) |
Oct 08, 2010 | 6.479 | 6.577 | 6.282 | 6.577 | 16,259 | +0.00(+0.00%) |
Oct 07, 2010 | 6.694 | 6.694 | 6.479 | 6.577 | 6,309 | -0.12(-1.76%) |
Oct 06, 2010 | 6.626 | 6.724 | 6.626 | 6.694 | 5,036 | +0.22(+3.33%) |
Oct 05, 2010 | 6.587 | 6.587 | 6.380 | 6.479 | 5,727 | -0.10(-1.49%) |
Oct 04, 2010 | 6.852 | 6.861 | 6.380 | 6.577 | 14,675 | -0.19(-2.76%) |
Oct 01, 2010 | 6.812 | 6.920 | 6.292 | 6.763 | 20,432 | -0.05(-0.72%) |
Sep 30, 2010 | 5.890 | 6.871 | 5.664 | 6.812 | 31,235 | +1.03(+17.83%) |
Sep 29, 2010 | 5.840 | 5.944 | 5.742 | 5.782 | 5,864 | -0.01(-0.17%) |
Sep 28, 2010 | 5.644 | 5.850 | 5.644 | 5.791 | 5,607 | +0.15(+2.61%) |
Sep 27, 2010 | 6.243 | 6.277 | 5.644 | 5.644 | 13,777 | -0.60(-9.59%) |
Sep 24, 2010 | 6.420 | 6.547 | 5.988 | 6.243 | 9,464 | +0.05(+0.79%) |
Sep 23, 2010 | 6.125 | 6.547 | 6.125 | 6.194 | 2,666 | +0.01(+0.16%) |
Sep 22, 2010 | 6.155 | 6.630 | 6.155 | 6.184 | 2,664 | -0.18(-2.78%) |
Sep 21, 2010 | 6.331 | 6.675 | 6.272 | 6.361 | 16,176 | -0.01(-0.15%) |
Sep 20, 2010 | 6.577 | 6.577 | 6.027 | 6.371 | 12,445 | -0.21(-3.13%) |
Sep 17, 2010 | 6.479 | 6.822 | 6.194 | 6.577 | 36,782 | -0.12(-1.76%) |
Sep 15, 2010 | 6.243 | 6.783 | 5.939 | 6.694 | 30,664 | +0.45(+7.23%) |
Sep 14, 2010 | 5.870 | 6.243 | 5.870 | 6.243 | 19,246 | +0.16(+2.58%) |
Sep 13, 2010 | 5.831 | 6.194 | 5.683 | 6.086 | 18,147 | +0.13(+2.14%) |
Sep 10, 2010 | 5.850 | 5.958 | 5.301 | 5.958 | 18,299 | +0.21(+3.58%) |
Sep 09, 2010 | 5.968 | 6.106 | 5.683 | 5.752 | 13,786 | -0.18(-2.98%) |
Sep 08, 2010 | 5.693 | 6.037 | 5.497 | 5.929 | 13,457 | +0.33(+5.96%) |
Sep 07, 2010 | 5.399 | 5.744 | 5.399 | 5.595 | 6,089 | +0.16(+2.87%) |
Sep 03, 2010 | 5.595 | 5.595 | 5.350 | 5.439 | 23,512 | -0.08(-1.41%) |
Sep 02, 2010 | 5.595 | 5.595 | 5.517 | 5.517 | 1,325 | +0.10(+1.83%) |
Sep 01, 2010 | 5.664 | 5.664 | 5.291 | 5.417 | 10,282 | -0.18(-3.18%) |
Aug 31, 2010 | 4.957 | 5.595 | 4.937 | 5.595 | 36,984 | +0.68(+13.77%) |
Aug 30, 2010 | 4.859 | 5.094 | 4.849 | 4.918 | 17,029 | -0.05(-1.01%) |
Aug 27, 2010 | 5.055 | 5.202 | 4.781 | 4.968 | 17,346 | -0.14(-2.67%) |
Aug 26, 2010 | 5.153 | 5.232 | 4.987 | 5.104 | 28,964 | -0.15(-2.80%) |
Aug 25, 2010 | 5.467 | 5.556 | 4.928 | 5.252 | 20,891 | -0.25(-4.46%) |
Aug 24, 2010 | 5.595 | 5.615 | 5.409 | 5.497 | 10,602 | -0.13(-2.27%) |
Aug 23, 2010 | 5.742 | 5.880 | 5.615 | 5.625 | 9,008 | -0.07(-1.21%) |
Aug 20, 2010 | 5.615 | 5.860 | 5.615 | 5.693 | 5,495 | -0.05(-0.85%) |
Aug 19, 2010 | 5.860 | 5.860 | 5.616 | 5.742 | 23,938 | -0.05(-0.85%) |
Aug 18, 2010 | 5.772 | 6.037 | 5.674 | 5.791 | 22,676 | +0.03(+0.49%) |
Aug 17, 2010 | 5.752 | 5.857 | 5.595 | 5.763 | 16,128 | +0.01(+0.19%) |
Aug 16, 2010 | 5.890 | 5.890 | 5.428 | 5.752 | 54,786 | -0.29(-4.87%) |
Aug 13, 2010 | 5.919 | 6.047 | 5.861 | 6.047 | 9,429 | +0.03(+0.49%) |
Aug 12, 2010 | 6.125 | 6.155 | 5.968 | 6.017 | 7,037 | -0.06(-0.97%) |
Aug 11, 2010 | 5.880 | 6.125 | 5.752 | 6.076 | 12,182 | +0.02(+0.32%) |
Aug 10, 2010 | 5.801 | 6.056 | 5.595 | 6.056 | 43,728 | +0.04(+0.65%) |
Aug 09, 2010 | 6.233 | 6.321 | 5.890 | 6.017 | 32,510 | -0.23(-3.62%) |
Aug 06, 2010 | 6.626 | 6.626 | 6.066 | 6.243 | 48,292 | -0.38(-5.78%) |
Aug 05, 2010 | 6.960 | 6.989 | 6.616 | 6.626 | 35,348 | -0.33(-4.80%) |
Aug 04, 2010 | 6.920 | 7.117 | 6.596 | 6.960 | 125,536 | +0.36(+5.51%) |
Aug 03, 2010 | 6.704 | 6.861 | 6.567 | 6.596 | 64,754 | -0.37(-5.35%) |