Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.144 | 9.212 | 9.122 | 9.207 | 116,771 | +0.05(+0.51%) |
Oct 28, 2010 | 9.246 | 9.325 | 9.142 | 9.160 | 491,443 | -0.04(-0.41%) |
Oct 27, 2010 | 8.752 | 9.289 | 8.752 | 9.198 | 587,100 | -0.05(-0.52%) |
Oct 25, 2010 | 9.004 | 9.268 | 8.961 | 9.246 | 212,077 | +0.29(+3.29%) |
Oct 22, 2010 | 8.840 | 8.977 | 8.743 | 8.952 | 542,998 | +0.20(+2.30%) |
Oct 21, 2010 | 8.797 | 9.121 | 8.530 | 8.751 | 459,199 | +0.18(+2.16%) |
Oct 20, 2010 | 8.393 | 8.582 | 8.393 | 8.566 | 126,914 | +0.18(+2.10%) |
Oct 19, 2010 | 8.352 | 8.411 | 8.214 | 8.390 | 222,097 | -0.03(-0.36%) |
Oct 18, 2010 | 8.708 | 8.708 | 8.323 | 8.420 | 315,798 | -0.24(-2.80%) |
Oct 15, 2010 | 8.600 | 8.663 | 8.528 | 8.663 | 114,527 | +0.06(+0.73%) |
Oct 14, 2010 | 8.708 | 8.752 | 8.349 | 8.600 | 252,146 | -0.02(-0.25%) |
Oct 13, 2010 | 8.501 | 8.700 | 8.501 | 8.621 | 1,456,056 | +0.28(+3.40%) |
Oct 12, 2010 | 7.919 | 8.363 | 7.853 | 8.338 | 334,296 | +0.37(+4.69%) |
Oct 11, 2010 | 8.259 | 8.277 | 7.941 | 7.964 | 469,359 | -0.12(-1.49%) |
Oct 08, 2010 | 8.085 | 8.090 | 7.950 | 8.085 | 119,534 | -0.01(-0.09%) |
Oct 07, 2010 | 8.043 | 8.095 | 7.989 | 8.092 | 79,537 | +0.02(+0.24%) |
Oct 06, 2010 | 8.198 | 8.198 | 7.946 | 8.072 | 288,055 | +0.01(+0.11%) |
Oct 05, 2010 | 7.799 | 8.063 | 7.778 | 8.063 | 655,174 | +0.25(+3.22%) |
Oct 04, 2010 | 7.916 | 7.945 | 7.790 | 7.812 | 155,131 | -0.09(-1.14%) |
Oct 01, 2010 | 7.901 | 7.963 | 7.891 | 7.901 | 303,494 | +0.01(+0.11%) |
Sep 30, 2010 | 7.943 | 7.943 | 7.765 | 7.893 | 169,930 | -0.02(-0.23%) |
Sep 29, 2010 | 7.898 | 7.945 | 7.872 | 7.910 | 253,316 | +0.02(+0.20%) |
Sep 28, 2010 | 7.900 | 7.900 | 7.810 | 7.894 | 106,829 | -0.02(-0.29%) |
Sep 27, 2010 | 7.945 | 7.945 | 7.907 | 7.918 | 303,600 | +0.01(+0.14%) |
Sep 24, 2010 | 7.867 | 7.925 | 7.858 | 7.907 | 426,376 | +0.04(+0.50%) |
Sep 23, 2010 | 7.871 | 7.905 | 7.857 | 7.867 | 153,237 | -0.04(-0.50%) |
Sep 22, 2010 | 7.900 | 8.124 | 7.900 | 7.907 | 114,192 | +0.01(+0.11%) |
Sep 21, 2010 | 7.989 | 7.989 | 7.810 | 7.898 | 172,859 | -0.05(-0.59%) |
Sep 20, 2010 | 7.921 | 7.980 | 7.846 | 7.945 | 334,635 | -0.04(-0.56%) |
Sep 17, 2010 | 7.989 | 8.169 | 7.541 | 7.989 | 1,820,139 | +0.36(+4.71%) |
Sep 15, 2010 | 7.630 | 7.718 | 7.608 | 7.630 | 221,946 | +0.06(+0.83%) |
Sep 14, 2010 | 7.478 | 7.582 | 7.478 | 7.568 | 273,919 | +0.18(+2.50%) |
Sep 13, 2010 | 7.469 | 7.469 | 7.361 | 7.383 | 332,870 | +0.10(+1.36%) |
Sep 10, 2010 | 7.171 | 7.284 | 7.085 | 7.284 | 117,161 | +0.04(+0.52%) |
Sep 09, 2010 | 7.316 | 7.318 | 7.205 | 7.246 | 177,248 | +0.01(+0.15%) |
Sep 08, 2010 | 7.158 | 7.266 | 7.158 | 7.235 | 183,971 | +0.05(+0.72%) |
Sep 07, 2010 | 7.280 | 7.280 | 7.092 | 7.183 | 488,680 | -0.17(-2.34%) |
Sep 03, 2010 | 7.435 | 7.480 | 7.277 | 7.356 | 206,390 | -0.00(-0.02%) |
Sep 02, 2010 | 7.004 | 7.359 | 7.004 | 7.357 | 415,415 | +0.34(+4.86%) |
Sep 01, 2010 | 6.849 | 7.144 | 6.839 | 7.016 | 257,822 | +0.20(+2.92%) |
Aug 31, 2010 | 6.819 | 6.822 | 6.783 | 6.817 | 1,113 | +0.00(+0.00%) |
Aug 30, 2010 | 6.688 | 6.849 | 6.663 | 6.817 | 378,743 | +0.18(+2.70%) |
Aug 27, 2010 | 6.638 | 6.681 | 6.533 | 6.638 | 334,908 | +0.12(+1.82%) |
Aug 26, 2010 | 6.415 | 6.526 | 6.415 | 6.519 | 411,711 | +0.09(+1.42%) |
Aug 25, 2010 | 6.377 | 6.506 | 6.359 | 6.427 | 320,694 | +0.02(+0.34%) |
Aug 24, 2010 | 6.472 | 6.472 | 6.368 | 6.406 | 344,622 | -0.01(-0.20%) |
Aug 23, 2010 | 6.341 | 6.458 | 6.340 | 6.418 | 206,785 | +0.06(+0.99%) |
Aug 20, 2010 | 6.311 | 6.357 | 6.302 | 6.356 | 866,945 | +0.04(+0.71%) |
Aug 19, 2010 | 6.225 | 6.322 | 6.169 | 6.311 | 1,745,030 | +0.05(+0.80%) |
Aug 18, 2010 | 6.169 | 6.325 | 6.086 | 6.261 | 601,759 | +0.10(+1.63%) |
Aug 17, 2010 | 6.158 | 6.203 | 6.092 | 6.160 | 340,656 | +0.10(+1.72%) |
Aug 16, 2010 | 5.925 | 6.371 | 5.925 | 6.056 | 470,456 | +0.31(+5.41%) |
Aug 13, 2010 | 5.745 | 5.830 | 5.718 | 5.745 | 133,965 | +0.00(+0.03%) |
Aug 12, 2010 | 5.745 | 5.835 | 5.734 | 5.743 | 71,639 | +0.00(+0.00%) |
Aug 11, 2010 | 5.752 | 5.790 | 5.738 | 5.743 | 133,548 | -0.07(-1.27%) |
Aug 10, 2010 | 5.837 | 5.837 | 5.810 | 5.817 | 119,751 | -0.05(-0.83%) |
Aug 09, 2010 | 5.892 | 5.892 | 5.817 | 5.866 | 181,821 | +0.03(+0.55%) |
Aug 06, 2010 | 5.833 | 5.839 | 5.745 | 5.833 | 859,520 | +0.02(+0.31%) |
Aug 05, 2010 | 5.813 | 5.821 | 5.790 | 5.815 | 62,643 | -0.00(-0.03%) |
Aug 04, 2010 | 5.819 | 5.835 | 5.817 | 5.817 | 109,848 | +0.00(+0.00%) |
Aug 03, 2010 | 5.835 | 5.880 | 5.790 | 5.817 | 327,946 | -0.02(-0.31%) |