Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.399 | 9.419 | 9.353 | 9.405 | 80,022 | +0.01(+0.07%) |
Oct 28, 2010 | 9.372 | 9.405 | 9.338 | 9.399 | 32,521 | +0.08(+0.86%) |
Oct 27, 2010 | 9.332 | 9.345 | 9.244 | 9.318 | 39,701 | -0.17(-1.84%) |
Oct 25, 2010 | 9.567 | 9.600 | 9.486 | 9.493 | 109,217 | +0.03(+0.28%) |
Oct 22, 2010 | 9.465 | 9.499 | 9.439 | 9.466 | 27,673 | +0.03(+0.28%) |
Oct 21, 2010 | 9.486 | 9.540 | 9.372 | 9.439 | 47,616 | +0.03(+0.29%) |
Oct 20, 2010 | 9.258 | 9.434 | 9.258 | 9.412 | 108,830 | +0.17(+1.89%) |
Oct 19, 2010 | 9.305 | 9.352 | 9.204 | 9.238 | 1,295,756 | -0.19(-2.06%) |
Oct 18, 2010 | 9.379 | 9.466 | 9.365 | 9.432 | 50,047 | +0.01(+0.07%) |
Oct 15, 2010 | 9.493 | 9.493 | 9.365 | 9.426 | 186,145 | -0.05(-0.57%) |
Oct 14, 2010 | 9.459 | 9.493 | 9.439 | 9.479 | 51,282 | +0.07(+0.79%) |
Oct 13, 2010 | 9.365 | 9.446 | 9.365 | 9.405 | 85,959 | +0.15(+1.60%) |
Oct 12, 2010 | 9.211 | 9.285 | 9.130 | 9.258 | 54,674 | +0.03(+0.29%) |
Oct 11, 2010 | 9.251 | 9.251 | 9.213 | 9.231 | 522,263 | +0.01(+0.07%) |
Oct 08, 2010 | 9.224 | 9.238 | 9.144 | 9.224 | 139,309 | +0.13(+1.40%) |
Oct 07, 2010 | 9.177 | 9.177 | 9.023 | 9.097 | 620,077 | -0.07(-0.73%) |
Oct 06, 2010 | 9.103 | 9.177 | 9.090 | 9.164 | 782,146 | +0.07(+0.74%) |
Oct 05, 2010 | 9.003 | 9.124 | 8.997 | 9.097 | 42,185 | +0.23(+2.65%) |
Oct 04, 2010 | 8.909 | 8.942 | 8.808 | 8.862 | 342,497 | -0.12(-1.35%) |
Oct 01, 2010 | 8.983 | 8.996 | 8.922 | 8.983 | 731,772 | +0.07(+0.75%) |
Sep 30, 2010 | 8.976 | 8.983 | 8.855 | 8.915 | 134,539 | -0.03(-0.38%) |
Sep 29, 2010 | 8.922 | 8.996 | 8.902 | 8.949 | 42,497 | +0.02(+0.23%) |
Sep 28, 2010 | 8.848 | 8.942 | 8.788 | 8.929 | 71,396 | +0.11(+1.29%) |
Sep 27, 2010 | 8.862 | 8.862 | 8.795 | 8.815 | 65,704 | -0.05(-0.53%) |
Sep 24, 2010 | 8.801 | 8.868 | 8.754 | 8.862 | 74,197 | +0.29(+3.37%) |
Sep 23, 2010 | 8.600 | 8.667 | 8.573 | 8.573 | 52,702 | -0.11(-1.31%) |
Sep 22, 2010 | 8.754 | 8.774 | 8.660 | 8.687 | 62,740 | +0.03(+0.31%) |
Sep 21, 2010 | 8.647 | 8.741 | 8.586 | 8.660 | 176,247 | +0.07(+0.78%) |
Sep 20, 2010 | 8.472 | 8.613 | 8.472 | 8.593 | 29,770 | +0.14(+1.67%) |
Sep 17, 2010 | 8.452 | 8.526 | 8.425 | 8.452 | 26,038 | -0.09(-1.10%) |
Sep 15, 2010 | 8.499 | 8.546 | 8.459 | 8.546 | 43,523 | +0.05(+0.63%) |
Sep 14, 2010 | 8.425 | 8.546 | 8.392 | 8.492 | 82,814 | +0.07(+0.80%) |
Sep 13, 2010 | 8.378 | 8.425 | 8.372 | 8.425 | 42,729 | +0.23(+2.78%) |
Sep 10, 2010 | 8.197 | 8.229 | 8.197 | 8.197 | 83,740 | +0.01(+0.08%) |
Sep 09, 2010 | 8.278 | 8.298 | 8.164 | 8.190 | 50,232 | +0.03(+0.33%) |
Sep 08, 2010 | 8.204 | 8.231 | 8.163 | 8.163 | 329,405 | +0.04(+0.50%) |
Sep 07, 2010 | 8.157 | 8.157 | 8.110 | 8.123 | 76,426 | -0.16(-1.94%) |
Sep 03, 2010 | 8.291 | 8.318 | 8.244 | 8.284 | 72,014 | +0.05(+0.57%) |
Sep 02, 2010 | 8.237 | 8.244 | 8.184 | 8.237 | 75,222 | +0.08(+0.99%) |
Sep 01, 2010 | 8.069 | 8.177 | 8.063 | 8.157 | 132,871 | +0.31(+3.94%) |
Aug 31, 2010 | 7.855 | 7.929 | 7.841 | 7.848 | 84,813 | +0.04(+0.52%) |
Aug 30, 2010 | 7.922 | 7.922 | 7.801 | 7.808 | 119,343 | -0.17(-2.19%) |
Aug 27, 2010 | 7.982 | 7.982 | 7.801 | 7.982 | 124,364 | +0.20(+2.59%) |
Aug 26, 2010 | 7.848 | 7.889 | 7.769 | 7.781 | 132,847 | -0.01(-0.09%) |
Aug 25, 2010 | 7.680 | 7.801 | 7.680 | 7.788 | 135,573 | +0.03(+0.43%) |
Aug 24, 2010 | 7.761 | 7.801 | 7.673 | 7.754 | 152,769 | -0.07(-0.86%) |
Aug 23, 2010 | 7.841 | 7.915 | 7.821 | 7.821 | 75,108 | -0.01(-0.17%) |
Aug 20, 2010 | 7.821 | 7.861 | 7.801 | 7.835 | 64,779 | -0.09(-1.19%) |
Aug 19, 2010 | 8.110 | 8.110 | 7.895 | 7.929 | 199,915 | -0.18(-2.24%) |
Aug 18, 2010 | 8.117 | 8.163 | 8.069 | 8.110 | 128,239 | +0.04(+0.50%) |
Aug 17, 2010 | 8.090 | 8.137 | 8.056 | 8.069 | 1,128,514 | +0.10(+1.26%) |
Aug 16, 2010 | 7.962 | 8.009 | 7.929 | 7.969 | 87,609 | -0.01(-0.08%) |
Aug 13, 2010 | 7.976 | 8.049 | 7.949 | 7.976 | 169,751 | -0.05(-0.67%) |
Aug 12, 2010 | 7.989 | 8.076 | 7.989 | 8.029 | 127,890 | +0.02(+0.21%) |
Aug 11, 2010 | 8.110 | 8.118 | 7.996 | 8.013 | 145,611 | -0.40(-4.74%) |
Aug 10, 2010 | 8.331 | 8.464 | 8.291 | 8.412 | 180,826 | -0.03(-0.32%) |
Aug 09, 2010 | 8.452 | 8.479 | 8.412 | 8.439 | 739,273 | -0.05(-0.63%) |
Aug 06, 2010 | 8.492 | 8.506 | 8.398 | 8.492 | 1,067,519 | -0.01(-0.08%) |
Aug 05, 2010 | 8.479 | 8.519 | 8.432 | 8.499 | 182,262 | -0.01(-0.08%) |
Aug 04, 2010 | 8.513 | 8.560 | 8.466 | 8.506 | 194,095 | -0.04(-0.47%) |
Aug 03, 2010 | 8.492 | 8.566 | 8.459 | 8.546 | 1,037,695 | +0.06(+0.71%) |