Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.10 | 10.36 | 10.00 | 10.17 | 223,147 | +0.05(+0.53%) |
Oct 28, 2010 | 10.33 | 10.33 | 9.951 | 10.12 | 268,743 | -0.12(-1.13%) |
Oct 27, 2010 | 10.01 | 10.25 | 9.826 | 10.24 | 369,807 | +0.38(+3.89%) |
Oct 25, 2010 | 10.12 | 10.25 | 9.817 | 9.853 | 334,064 | -0.23(-2.30%) |
Oct 22, 2010 | 9.942 | 10.08 | 9.808 | 10.08 | 244,390 | +0.21(+2.12%) |
Oct 21, 2010 | 9.871 | 10.17 | 9.764 | 9.875 | 325,239 | +0.07(+0.68%) |
Oct 20, 2010 | 9.666 | 10.08 | 9.586 | 9.808 | 860,402 | +0.93(+10.44%) |
Oct 19, 2010 | 8.721 | 9.122 | 8.721 | 8.881 | 235,070 | +0.01(+0.10%) |
Oct 18, 2010 | 8.703 | 8.917 | 8.640 | 8.872 | 174,939 | +0.18(+2.05%) |
Oct 15, 2010 | 8.961 | 8.997 | 8.640 | 8.694 | 280,704 | -0.15(-1.71%) |
Oct 14, 2010 | 8.649 | 8.899 | 8.605 | 8.845 | 256,535 | +0.12(+1.33%) |
Oct 13, 2010 | 8.569 | 8.979 | 8.471 | 8.730 | 363,946 | +0.23(+2.73%) |
Oct 12, 2010 | 8.542 | 8.631 | 8.426 | 8.498 | 128,097 | -0.05(-0.63%) |
Oct 11, 2010 | 8.516 | 8.685 | 8.426 | 8.551 | 106,806 | +0.01(+0.10%) |
Oct 08, 2010 | 8.507 | 8.640 | 8.319 | 8.542 | 139,768 | +0.06(+0.74%) |
Oct 07, 2010 | 8.694 | 8.730 | 8.417 | 8.480 | 139,503 | -0.12(-1.35%) |
Oct 06, 2010 | 8.569 | 8.792 | 8.444 | 8.596 | 196,115 | -0.02(-0.21%) |
Oct 05, 2010 | 8.382 | 8.738 | 8.239 | 8.614 | 322,478 | +0.35(+4.21%) |
Oct 04, 2010 | 8.230 | 8.382 | 8.141 | 8.266 | 208,765 | -0.01(-0.11%) |
Oct 01, 2010 | 8.293 | 8.346 | 8.025 | 8.275 | 211,380 | +0.08(+0.98%) |
Sep 30, 2010 | 8.302 | 8.382 | 8.168 | 8.195 | 241,657 | -0.04(-0.43%) |
Sep 29, 2010 | 8.177 | 8.284 | 8.141 | 8.230 | 214,949 | +0.00(+0.00%) |
Sep 28, 2010 | 8.061 | 8.293 | 7.989 | 8.230 | 316,804 | +0.20(+2.44%) |
Sep 27, 2010 | 8.150 | 8.293 | 7.998 | 8.034 | 158,995 | -0.09(-1.10%) |
Sep 24, 2010 | 7.749 | 8.239 | 7.709 | 8.123 | 439,873 | +0.54(+7.05%) |
Sep 23, 2010 | 7.606 | 7.767 | 7.490 | 7.588 | 796,275 | -0.04(-0.47%) |
Sep 22, 2010 | 8.533 | 8.542 | 7.517 | 7.624 | 812,239 | -0.96(-11.21%) |
Sep 21, 2010 | 8.435 | 8.747 | 8.400 | 8.587 | 257,908 | +0.18(+2.12%) |
Sep 20, 2010 | 7.981 | 8.417 | 7.936 | 8.409 | 197,544 | +0.43(+5.36%) |
Sep 17, 2010 | 8.105 | 8.195 | 7.936 | 7.981 | 298,130 | -0.21(-2.61%) |
Sep 15, 2010 | 8.070 | 8.275 | 8.016 | 8.195 | 132,584 | +0.10(+1.21%) |
Sep 14, 2010 | 8.239 | 8.310 | 7.972 | 8.096 | 349,040 | -0.12(-1.52%) |
Sep 13, 2010 | 7.856 | 8.266 | 7.784 | 8.221 | 289,836 | +0.49(+6.34%) |
Sep 10, 2010 | 7.891 | 7.936 | 7.677 | 7.731 | 219,472 | -0.15(-1.92%) |
Sep 09, 2010 | 8.275 | 8.275 | 7.793 | 7.882 | 264,543 | -0.26(-3.18%) |
Sep 08, 2010 | 7.927 | 8.257 | 7.900 | 8.141 | 208,061 | +0.26(+3.28%) |
Sep 07, 2010 | 8.079 | 8.177 | 7.829 | 7.882 | 373,148 | -0.26(-3.18%) |
Sep 03, 2010 | 8.079 | 8.177 | 7.914 | 8.141 | 210,938 | +0.17(+2.13%) |
Sep 02, 2010 | 8.079 | 8.096 | 7.882 | 7.972 | 253,259 | -0.18(-2.19%) |
Sep 01, 2010 | 7.793 | 8.150 | 7.731 | 8.150 | 310,621 | +0.52(+6.78%) |
Aug 31, 2010 | 7.695 | 7.820 | 7.597 | 7.633 | 294,873 | -0.04(-0.58%) |
Aug 30, 2010 | 8.043 | 8.079 | 7.651 | 7.677 | 230,941 | -0.43(-5.28%) |
Aug 27, 2010 | 7.865 | 8.123 | 7.802 | 8.105 | 219,604 | +0.34(+4.36%) |
Aug 26, 2010 | 8.105 | 8.248 | 7.758 | 7.767 | 244,501 | -0.33(-4.07%) |
Aug 25, 2010 | 7.704 | 8.114 | 7.597 | 8.096 | 270,009 | +0.32(+4.13%) |
Aug 24, 2010 | 7.767 | 7.909 | 7.499 | 7.775 | 348,633 | -0.03(-0.34%) |
Aug 23, 2010 | 8.203 | 8.435 | 7.802 | 7.802 | 339,521 | -0.31(-3.85%) |
Aug 20, 2010 | 7.998 | 8.150 | 7.784 | 8.114 | 300,448 | +0.11(+1.34%) |
Aug 19, 2010 | 8.382 | 8.391 | 7.847 | 8.007 | 282,482 | -0.37(-4.47%) |
Aug 18, 2010 | 8.551 | 8.578 | 8.355 | 8.382 | 142,038 | -0.21(-2.39%) |
Aug 17, 2010 | 8.284 | 8.703 | 8.266 | 8.587 | 209,997 | +0.36(+4.33%) |
Aug 16, 2010 | 8.061 | 8.373 | 8.016 | 8.230 | 234,378 | +0.15(+1.88%) |
Aug 13, 2010 | 8.150 | 8.248 | 8.025 | 8.079 | 282,256 | -0.08(-0.98%) |
Aug 12, 2010 | 8.498 | 8.694 | 8.132 | 8.159 | 589,559 | -0.47(-5.48%) |
Aug 11, 2010 | 8.944 | 9.015 | 8.631 | 8.631 | 335,445 | -0.48(-5.28%) |
Aug 10, 2010 | 9.193 | 9.265 | 9.015 | 9.113 | 160,674 | -0.17(-1.83%) |
Aug 09, 2010 | 8.854 | 9.300 | 8.703 | 9.282 | 217,884 | +0.52(+5.90%) |
Aug 06, 2010 | 8.810 | 8.908 | 8.569 | 8.765 | 229,408 | -0.15(-1.70%) |
Aug 05, 2010 | 8.988 | 9.113 | 8.854 | 8.917 | 229,379 | -0.17(-1.86%) |
Aug 04, 2010 | 9.300 | 9.479 | 9.024 | 9.086 | 176,895 | -0.19(-2.02%) |
Aug 03, 2010 | 9.220 | 9.425 | 9.068 | 9.273 | 266,661 | -0.02(-0.19%) |