Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.080 | 8.178 | 8.030 | 8.129 | 215,734 | +0.04(+0.49%) |
Oct 28, 2010 | 8.129 | 8.257 | 8.050 | 8.089 | 194,375 | -0.04(-0.48%) |
Oct 27, 2010 | 8.129 | 8.178 | 8.030 | 8.129 | 331,232 | -0.05(-0.60%) |
Oct 25, 2010 | 8.168 | 8.316 | 8.139 | 8.178 | 161,152 | +0.04(+0.48%) |
Oct 22, 2010 | 8.227 | 8.287 | 8.089 | 8.139 | 225,382 | -0.09(-1.08%) |
Oct 21, 2010 | 8.395 | 8.513 | 8.218 | 8.227 | 282,785 | -0.16(-1.88%) |
Oct 20, 2010 | 8.385 | 8.464 | 8.296 | 8.385 | 240,129 | +0.00(+0.00%) |
Oct 19, 2010 | 8.434 | 8.523 | 8.296 | 8.385 | 261,530 | -0.14(-1.65%) |
Oct 18, 2010 | 8.375 | 8.553 | 8.237 | 8.526 | 215,243 | +0.15(+1.79%) |
Oct 15, 2010 | 8.415 | 8.415 | 8.080 | 8.375 | 376,297 | +0.03(+0.35%) |
Oct 14, 2010 | 8.474 | 8.572 | 8.306 | 8.346 | 536,862 | -0.21(-2.42%) |
Oct 13, 2010 | 8.493 | 8.582 | 8.316 | 8.553 | 347,276 | +0.08(+0.93%) |
Oct 12, 2010 | 8.306 | 8.562 | 8.247 | 8.474 | 380,375 | +0.11(+1.30%) |
Oct 11, 2010 | 8.651 | 8.661 | 8.365 | 8.365 | 355,179 | -0.39(-4.50%) |
Oct 08, 2010 | 8.671 | 8.769 | 8.572 | 8.760 | 306,107 | +0.12(+1.37%) |
Oct 07, 2010 | 8.622 | 8.769 | 8.562 | 8.641 | 351,169 | +0.04(+0.46%) |
Oct 06, 2010 | 8.543 | 8.622 | 8.474 | 8.602 | 438,367 | +0.07(+0.81%) |
Oct 05, 2010 | 8.474 | 8.543 | 8.356 | 8.533 | 637,849 | +0.08(+0.93%) |
Oct 04, 2010 | 8.484 | 8.622 | 8.257 | 8.454 | 521,104 | -0.02(-0.23%) |
Oct 01, 2010 | 8.474 | 8.750 | 8.375 | 8.474 | 567,343 | +0.06(+0.70%) |
Sep 30, 2010 | 8.543 | 8.572 | 8.158 | 8.415 | 1,295,807 | -0.12(-1.39%) |
Sep 29, 2010 | 8.769 | 8.868 | 8.484 | 8.533 | 487,646 | -0.30(-3.35%) |
Sep 28, 2010 | 8.720 | 8.858 | 8.602 | 8.828 | 285,108 | +0.16(+1.82%) |
Sep 27, 2010 | 8.681 | 8.740 | 8.582 | 8.671 | 215,872 | -0.03(-0.34%) |
Sep 24, 2010 | 8.769 | 8.769 | 8.602 | 8.700 | 207,443 | +0.05(+0.57%) |
Sep 23, 2010 | 8.523 | 8.848 | 8.474 | 8.651 | 376,741 | +0.07(+0.80%) |
Sep 22, 2010 | 8.622 | 8.819 | 8.474 | 8.582 | 405,534 | -0.08(-0.91%) |
Sep 21, 2010 | 9.341 | 9.341 | 8.631 | 8.661 | 583,967 | -0.67(-7.18%) |
Sep 20, 2010 | 9.075 | 9.331 | 8.947 | 9.331 | 183,511 | +0.34(+3.72%) |
Sep 17, 2010 | 9.075 | 9.262 | 8.897 | 8.996 | 281,496 | -0.08(-0.87%) |
Sep 15, 2010 | 9.114 | 9.242 | 9.035 | 9.075 | 122,955 | -0.04(-0.43%) |
Sep 14, 2010 | 9.301 | 9.351 | 9.095 | 9.114 | 198,686 | -0.17(-1.80%) |
Sep 13, 2010 | 9.193 | 10.14 | 9.045 | 9.282 | 963,315 | +0.21(+2.28%) |
Sep 10, 2010 | 9.095 | 9.104 | 8.996 | 9.075 | 210,926 | +0.03(+0.33%) |
Sep 09, 2010 | 9.173 | 9.430 | 8.966 | 9.045 | 544,863 | +0.05(+0.55%) |
Sep 08, 2010 | 9.331 | 9.380 | 8.957 | 8.996 | 235,054 | -0.29(-3.08%) |
Sep 07, 2010 | 9.390 | 9.390 | 9.262 | 9.282 | 210,616 | -0.02(-0.21%) |
Sep 03, 2010 | 9.213 | 9.390 | 9.085 | 9.301 | 583,365 | +0.22(+2.39%) |
Sep 02, 2010 | 8.888 | 9.144 | 8.828 | 9.085 | 310,381 | +0.31(+3.48%) |
Sep 01, 2010 | 8.602 | 8.858 | 8.454 | 8.779 | 377,067 | +0.25(+2.89%) |
Aug 31, 2010 | 8.710 | 8.710 | 8.454 | 8.533 | 567,929 | -0.21(-2.37%) |
Aug 30, 2010 | 9.055 | 9.134 | 8.710 | 8.740 | 170,120 | -0.35(-3.90%) |
Aug 27, 2010 | 9.114 | 9.164 | 8.917 | 9.095 | 273,116 | +0.07(+0.76%) |
Aug 26, 2010 | 8.858 | 9.164 | 8.819 | 9.026 | 305,397 | +0.21(+2.35%) |
Aug 25, 2010 | 8.720 | 8.878 | 8.661 | 8.819 | 250,534 | +0.04(+0.45%) |
Aug 24, 2010 | 8.868 | 9.045 | 8.760 | 8.779 | 194,992 | -0.05(-0.56%) |
Aug 23, 2010 | 8.858 | 9.164 | 8.769 | 8.828 | 183,851 | -0.13(-1.43%) |
Aug 20, 2010 | 8.868 | 8.976 | 8.691 | 8.957 | 345,241 | +0.05(+0.55%) |
Aug 19, 2010 | 9.252 | 9.252 | 8.893 | 8.907 | 316,627 | -0.35(-3.75%) |
Aug 18, 2010 | 9.459 | 9.518 | 9.144 | 9.255 | 338,871 | -0.19(-2.06%) |
Aug 17, 2010 | 9.410 | 9.577 | 9.232 | 9.449 | 230,068 | +0.22(+2.35%) |
Aug 16, 2010 | 9.144 | 9.430 | 9.124 | 9.232 | 196,197 | +0.02(+0.21%) |
Aug 13, 2010 | 9.292 | 9.548 | 9.183 | 9.213 | 298,349 | -0.10(-1.06%) |
Aug 12, 2010 | 8.897 | 9.400 | 8.868 | 9.311 | 370,787 | +0.37(+4.19%) |
Aug 11, 2010 | 9.636 | 9.676 | 8.897 | 8.937 | 662,520 | -0.76(-7.83%) |
Aug 10, 2010 | 10.05 | 10.15 | 9.636 | 9.696 | 422,271 | -0.43(-4.28%) |
Aug 09, 2010 | 10.15 | 10.18 | 9.942 | 10.13 | 238,042 | +0.06(+0.59%) |
Aug 06, 2010 | 10.23 | 10.29 | 10.01 | 10.07 | 246,001 | -0.19(-1.83%) |
Aug 05, 2010 | 10.31 | 10.38 | 10.25 | 10.26 | 205,026 | -0.04(-0.38%) |
Aug 04, 2010 | 10.21 | 10.32 | 10.15 | 10.30 | 161,445 | +0.11(+1.06%) |
Aug 03, 2010 | 10.24 | 10.35 | 10.16 | 10.19 | 156,187 | -0.11(-1.05%) |