Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.123 | 8.163 | 8.067 | 8.067 | 369,429 | -0.04(-0.50%) |
Oct 28, 2010 | 8.195 | 8.195 | 8.051 | 8.107 | 398,289 | -0.02(-0.20%) |
Oct 27, 2010 | 8.123 | 8.155 | 8.042 | 8.123 | 441,250 | -0.13(-1.56%) |
Oct 25, 2010 | 8.260 | 8.300 | 8.179 | 8.252 | 358,147 | +0.06(+0.79%) |
Oct 22, 2010 | 8.171 | 8.203 | 8.083 | 8.187 | 163,795 | +0.06(+0.79%) |
Oct 21, 2010 | 8.195 | 8.284 | 8.059 | 8.123 | 295,867 | -0.04(-0.49%) |
Oct 20, 2010 | 8.083 | 8.187 | 8.042 | 8.163 | 251,011 | +0.14(+1.81%) |
Oct 19, 2010 | 8.083 | 8.139 | 7.978 | 8.018 | 358,007 | -0.13(-1.58%) |
Oct 18, 2010 | 8.026 | 8.147 | 7.975 | 8.147 | 309,977 | +0.11(+1.40%) |
Oct 15, 2010 | 8.195 | 8.235 | 8.034 | 8.034 | 489,301 | -0.08(-0.99%) |
Oct 14, 2010 | 8.034 | 8.123 | 8.034 | 8.115 | 332,424 | +0.11(+1.41%) |
Oct 13, 2010 | 7.898 | 8.026 | 7.898 | 8.002 | 285,797 | +0.14(+1.74%) |
Oct 12, 2010 | 7.898 | 8.018 | 7.857 | 7.866 | 378,692 | -0.02(-0.31%) |
Oct 11, 2010 | 7.866 | 8.002 | 7.857 | 7.890 | 362,950 | +0.03(+0.41%) |
Oct 08, 2010 | 8.075 | 8.099 | 7.849 | 7.857 | 885,406 | -0.24(-2.98%) |
Oct 07, 2010 | 8.203 | 8.211 | 8.051 | 8.099 | 266,042 | -0.06(-0.79%) |
Oct 06, 2010 | 8.163 | 8.203 | 8.107 | 8.163 | 262,990 | -0.03(-0.39%) |
Oct 05, 2010 | 8.018 | 8.203 | 7.994 | 8.195 | 483,890 | +0.26(+3.24%) |
Oct 04, 2010 | 8.010 | 8.083 | 7.914 | 7.938 | 494,506 | -0.07(-0.90%) |
Oct 01, 2010 | 8.171 | 8.179 | 8.002 | 8.010 | 518,475 | -0.15(-1.87%) |
Sep 30, 2010 | 8.219 | 8.268 | 8.139 | 8.163 | 362,037 | -0.06(-0.78%) |
Sep 29, 2010 | 8.131 | 8.244 | 8.123 | 8.227 | 459,804 | +0.10(+1.19%) |
Sep 28, 2010 | 8.372 | 8.412 | 8.123 | 8.131 | 840,104 | -0.22(-2.65%) |
Sep 27, 2010 | 8.265 | 8.368 | 8.202 | 8.352 | 677,334 | +0.13(+1.53%) |
Sep 24, 2010 | 8.234 | 8.258 | 8.131 | 8.226 | 712,729 | +0.09(+1.06%) |
Sep 23, 2010 | 7.942 | 8.155 | 7.940 | 8.139 | 875,065 | +0.17(+2.18%) |
Sep 22, 2010 | 7.958 | 8.013 | 7.887 | 7.966 | 503,601 | +0.02(+0.30%) |
Sep 21, 2010 | 7.856 | 7.998 | 7.738 | 7.942 | 594,191 | +0.13(+1.61%) |
Sep 20, 2010 | 7.793 | 7.856 | 7.730 | 7.816 | 445,807 | +0.06(+0.81%) |
Sep 17, 2010 | 7.667 | 7.761 | 7.564 | 7.753 | 523,335 | +0.09(+1.13%) |
Sep 15, 2010 | 7.604 | 7.714 | 7.580 | 7.667 | 324,392 | +0.05(+0.62%) |
Sep 14, 2010 | 7.722 | 7.767 | 7.607 | 7.619 | 552,513 | -0.11(-1.43%) |
Sep 13, 2010 | 7.816 | 7.816 | 7.714 | 7.730 | 483,020 | +0.01(+0.10%) |
Sep 10, 2010 | 7.722 | 7.816 | 7.682 | 7.722 | 440,469 | +0.02(+0.20%) |
Sep 09, 2010 | 7.682 | 7.753 | 7.635 | 7.706 | 348,382 | +0.13(+1.66%) |
Sep 08, 2010 | 7.407 | 7.580 | 7.407 | 7.580 | 391,728 | +0.21(+2.89%) |
Sep 07, 2010 | 7.533 | 7.592 | 7.336 | 7.367 | 596,756 | -0.17(-2.30%) |
Sep 03, 2010 | 7.454 | 7.541 | 7.344 | 7.541 | 675,653 | +0.13(+1.81%) |
Sep 02, 2010 | 7.611 | 7.682 | 7.328 | 7.407 | 697,468 | -0.17(-2.19%) |
Sep 01, 2010 | 7.698 | 7.753 | 7.541 | 7.572 | 739,691 | -0.04(-0.52%) |
Aug 31, 2010 | 7.399 | 7.635 | 7.383 | 7.611 | 715,942 | +0.19(+2.55%) |
Aug 30, 2010 | 7.541 | 7.541 | 7.422 | 7.422 | 392,147 | -0.12(-1.57%) |
Aug 27, 2010 | 7.407 | 7.541 | 7.320 | 7.541 | 411,020 | +0.22(+3.01%) |
Aug 26, 2010 | 7.485 | 7.556 | 7.320 | 7.320 | 496,259 | -0.13(-1.80%) |
Aug 25, 2010 | 7.273 | 7.462 | 7.249 | 7.454 | 617,177 | +0.13(+1.83%) |
Aug 24, 2010 | 7.217 | 7.375 | 7.194 | 7.320 | 496,916 | +0.03(+0.43%) |
Aug 23, 2010 | 7.328 | 7.328 | 7.225 | 7.288 | 520,486 | -0.01(-0.11%) |
Aug 20, 2010 | 7.154 | 7.296 | 7.139 | 7.296 | 470,430 | +0.14(+1.98%) |
Aug 19, 2010 | 7.249 | 7.288 | 7.099 | 7.154 | 401,682 | -0.10(-1.41%) |
Aug 18, 2010 | 7.202 | 7.304 | 7.115 | 7.257 | 405,568 | +0.02(+0.33%) |
Aug 17, 2010 | 7.131 | 7.233 | 7.044 | 7.233 | 544,767 | +0.19(+2.68%) |
Aug 16, 2010 | 6.997 | 7.131 | 6.981 | 7.044 | 356,208 | +0.04(+0.56%) |
Aug 13, 2010 | 7.052 | 7.076 | 6.981 | 7.005 | 295,348 | -0.05(-0.67%) |
Aug 12, 2010 | 6.973 | 7.060 | 6.973 | 7.052 | 424,319 | +0.02(+0.22%) |
Aug 11, 2010 | 7.091 | 7.194 | 7.028 | 7.036 | 415,185 | -0.14(-1.98%) |
Aug 10, 2010 | 7.162 | 7.241 | 7.107 | 7.178 | 345,117 | -0.04(-0.55%) |
Aug 09, 2010 | 7.154 | 7.233 | 7.099 | 7.217 | 372,873 | +0.11(+1.55%) |
Aug 06, 2010 | 7.123 | 7.194 | 7.068 | 7.107 | 396,719 | -0.06(-0.88%) |
Aug 05, 2010 | 7.052 | 7.202 | 7.052 | 7.170 | 318,637 | +0.07(+1.00%) |
Aug 04, 2010 | 7.131 | 7.225 | 7.084 | 7.099 | 396,163 | +0.00(+0.00%) |
Aug 03, 2010 | 7.107 | 7.194 | 7.028 | 7.099 | 467,556 | +0.00(+0.00%) |