Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.541 | 8.763 | 8.530 | 8.674 | 277,675 | +0.12(+1.36%) |
Oct 28, 2010 | 8.807 | 8.862 | 8.469 | 8.558 | 508,824 | -0.13(-1.53%) |
Oct 27, 2010 | 8.541 | 8.724 | 8.447 | 8.691 | 225,361 | +0.24(+2.82%) |
Oct 25, 2010 | 8.591 | 8.674 | 8.429 | 8.452 | 233,559 | -0.12(-1.36%) |
Oct 22, 2010 | 8.430 | 8.602 | 8.336 | 8.569 | 287,294 | +0.19(+2.25%) |
Oct 21, 2010 | 8.580 | 8.663 | 8.319 | 8.380 | 307,108 | -0.14(-1.63%) |
Oct 20, 2010 | 8.580 | 8.679 | 8.469 | 8.519 | 431,551 | -0.02(-0.26%) |
Oct 19, 2010 | 8.491 | 8.746 | 8.447 | 8.541 | 294,447 | -0.09(-1.03%) |
Oct 18, 2010 | 8.419 | 8.635 | 8.364 | 8.630 | 202,685 | +0.23(+2.70%) |
Oct 15, 2010 | 8.563 | 8.580 | 8.092 | 8.403 | 720,790 | -0.06(-0.65%) |
Oct 14, 2010 | 8.530 | 8.585 | 8.391 | 8.458 | 435,622 | -0.07(-0.78%) |
Oct 13, 2010 | 8.358 | 8.580 | 8.253 | 8.524 | 310,677 | +0.23(+2.74%) |
Oct 12, 2010 | 8.225 | 8.336 | 8.209 | 8.297 | 264,654 | +0.06(+0.74%) |
Oct 11, 2010 | 8.031 | 8.286 | 7.991 | 8.236 | 262,023 | +0.24(+2.98%) |
Oct 08, 2010 | 7.998 | 8.031 | 7.838 | 7.998 | 230,337 | +0.14(+1.76%) |
Oct 07, 2010 | 7.754 | 7.932 | 7.649 | 7.860 | 682 | +0.17(+2.16%) |
Oct 06, 2010 | 7.666 | 7.743 | 7.533 | 7.694 | 468,560 | +0.04(+0.51%) |
Oct 05, 2010 | 7.588 | 7.694 | 7.483 | 7.655 | 498,008 | +0.17(+2.29%) |
Oct 04, 2010 | 7.699 | 7.777 | 7.428 | 7.483 | 332,895 | -0.13(-1.75%) |
Oct 01, 2010 | 7.616 | 7.627 | 7.212 | 7.616 | 492,612 | +0.06(+0.78%) |
Sep 30, 2010 | 7.557 | 7.721 | 7.450 | 7.557 | 322,145 | -0.08(-0.99%) |
Sep 29, 2010 | 7.566 | 7.710 | 7.561 | 7.633 | 167,525 | +0.02(+0.22%) |
Sep 28, 2010 | 7.705 | 7.705 | 7.494 | 7.616 | 321 | -0.03(-0.36%) |
Sep 27, 2010 | 7.677 | 7.799 | 7.522 | 7.644 | 212,712 | -0.04(-0.50%) |
Sep 24, 2010 | 7.561 | 7.705 | 7.472 | 7.682 | 272,515 | +0.23(+3.12%) |
Sep 23, 2010 | 7.450 | 7.610 | 7.406 | 7.450 | 37,465 | -0.02(-0.22%) |
Sep 22, 2010 | 7.666 | 7.694 | 7.389 | 7.466 | 293,939 | -0.20(-2.67%) |
Sep 21, 2010 | 7.716 | 7.815 | 7.599 | 7.671 | 207,141 | -0.07(-0.93%) |
Sep 20, 2010 | 7.361 | 7.749 | 7.311 | 7.743 | 363,009 | +0.43(+5.83%) |
Sep 17, 2010 | 7.317 | 7.444 | 7.118 | 7.317 | 409,153 | -0.08(-1.05%) |
Sep 15, 2010 | 7.328 | 7.429 | 7.228 | 7.394 | 152,587 | +0.03(+0.45%) |
Sep 14, 2010 | 7.322 | 7.455 | 7.262 | 7.361 | 202,133 | +0.04(+0.61%) |
Sep 13, 2010 | 7.184 | 7.367 | 7.151 | 7.317 | 251,725 | +0.22(+3.04%) |
Sep 10, 2010 | 7.184 | 7.196 | 7.012 | 7.101 | 593,261 | -0.10(-1.38%) |
Sep 09, 2010 | 7.317 | 7.361 | 7.167 | 7.201 | 275,508 | -0.05(-0.69%) |
Sep 08, 2010 | 7.372 | 7.372 | 7.212 | 7.250 | 218,809 | -0.07(-0.98%) |
Sep 07, 2010 | 7.743 | 7.804 | 7.273 | 7.322 | 1,086 | -0.45(-5.77%) |
Sep 03, 2010 | 7.660 | 7.793 | 7.538 | 7.771 | 206,218 | +0.21(+2.78%) |
Sep 02, 2010 | 7.217 | 7.610 | 7.217 | 7.561 | 539 | +0.29(+3.96%) |
Sep 01, 2010 | 7.234 | 7.394 | 7.173 | 7.273 | 338,473 | +0.15(+2.10%) |
Aug 31, 2010 | 7.123 | 7.300 | 7.040 | 7.123 | 5,777 | -0.05(-0.69%) |
Aug 30, 2010 | 7.284 | 7.440 | 7.156 | 7.173 | 313,086 | -0.18(-2.41%) |
Aug 27, 2010 | 7.350 | 7.472 | 7.217 | 7.350 | 197,686 | -0.04(-0.52%) |
Aug 26, 2010 | 7.444 | 7.599 | 7.334 | 7.389 | 761 | -0.06(-0.74%) |
Aug 25, 2010 | 7.228 | 7.466 | 7.228 | 7.444 | 754 | +0.16(+2.13%) |
Aug 24, 2010 | 7.223 | 7.388 | 7.162 | 7.289 | 3,061 | -0.01(-0.08%) |
Aug 23, 2010 | 7.300 | 7.361 | 7.145 | 7.295 | 268,431 | +0.02(+0.30%) |
Aug 20, 2010 | 7.273 | 7.328 | 7.206 | 7.273 | 285,084 | -0.09(-1.28%) |
Aug 19, 2010 | 7.616 | 7.660 | 7.367 | 7.367 | 2,632 | -0.28(-3.69%) |
Aug 18, 2010 | 7.594 | 7.832 | 7.478 | 7.649 | 11,964 | +0.03(+0.36%) |
Aug 17, 2010 | 7.588 | 7.699 | 7.450 | 7.622 | 1,818 | +0.11(+1.40%) |
Aug 16, 2010 | 7.527 | 7.644 | 7.372 | 7.516 | 321,058 | -0.11(-1.38%) |
Aug 13, 2010 | 7.622 | 7.754 | 7.505 | 7.622 | 266,703 | -0.11(-1.43%) |
Aug 12, 2010 | 7.616 | 7.821 | 7.566 | 7.732 | 339,791 | -0.02(-0.21%) |
Aug 11, 2010 | 8.009 | 8.048 | 7.721 | 7.749 | 578,284 | -0.41(-5.02%) |
Aug 10, 2010 | 8.010 | 8.203 | 7.922 | 8.159 | 379,713 | +0.08(+1.02%) |
Aug 09, 2010 | 7.922 | 8.087 | 7.878 | 8.076 | 257,753 | +0.18(+2.30%) |
Aug 06, 2010 | 7.895 | 7.917 | 7.620 | 7.895 | 272,936 | +0.13(+1.70%) |
Aug 05, 2010 | 7.955 | 7.972 | 7.757 | 7.763 | 298,949 | -0.19(-2.35%) |
Aug 04, 2010 | 7.922 | 8.159 | 7.873 | 7.950 | 420,417 | -0.01(-0.07%) |
Aug 03, 2010 | 7.911 | 8.280 | 7.845 | 7.955 | 739,132 | -0.01(-0.07%) |