Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.513 | 9.557 | 9.391 | 9.505 | 627,783 | -0.03(-0.28%) |
Oct 28, 2010 | 9.662 | 9.715 | 9.338 | 9.531 | 826,901 | -0.04(-0.37%) |
Oct 27, 2010 | 9.723 | 9.802 | 9.338 | 9.566 | 882,539 | -0.13(-1.36%) |
Oct 25, 2010 | 9.907 | 9.986 | 9.671 | 9.697 | 921,306 | -0.16(-1.60%) |
Oct 22, 2010 | 9.723 | 9.855 | 9.654 | 9.855 | 877,626 | +0.14(+1.44%) |
Oct 21, 2010 | 9.522 | 9.732 | 9.426 | 9.715 | 979,706 | +0.25(+2.59%) |
Oct 20, 2010 | 9.469 | 9.575 | 9.434 | 9.469 | 858,608 | +0.08(+0.84%) |
Oct 19, 2010 | 9.485 | 9.601 | 9.286 | 9.391 | 1,019,744 | -0.14(-1.47%) |
Oct 18, 2010 | 9.522 | 9.592 | 9.408 | 9.531 | 885,073 | +0.03(+0.28%) |
Oct 15, 2010 | 9.540 | 9.636 | 9.443 | 9.505 | 903,641 | +0.07(+0.74%) |
Oct 14, 2010 | 9.469 | 9.575 | 9.357 | 9.434 | 402,973 | -0.06(-0.65%) |
Oct 13, 2010 | 9.540 | 9.680 | 9.478 | 9.496 | 551,178 | +0.00(+0.00%) |
Oct 12, 2010 | 9.364 | 9.601 | 9.286 | 9.496 | 706,397 | +0.10(+1.03%) |
Oct 11, 2010 | 9.417 | 9.469 | 9.338 | 9.399 | 248,330 | +0.00(+0.00%) |
Oct 08, 2010 | 9.399 | 9.434 | 9.198 | 9.399 | 481,679 | +0.09(+0.94%) |
Oct 07, 2010 | 9.443 | 9.443 | 9.172 | 9.312 | 1,321 | -0.05(-0.56%) |
Oct 06, 2010 | 9.198 | 9.382 | 9.165 | 9.364 | 709,372 | +0.11(+1.23%) |
Oct 05, 2010 | 9.093 | 9.250 | 8.924 | 9.250 | 1,258,040 | +0.27(+3.02%) |
Oct 04, 2010 | 9.040 | 9.084 | 8.856 | 8.979 | 614,093 | -0.11(-1.16%) |
Oct 01, 2010 | 9.084 | 9.163 | 8.996 | 9.084 | 829,149 | +0.11(+1.24%) |
Sep 30, 2010 | 8.967 | 9.172 | 8.918 | 8.973 | 7,348 | -0.14(-1.51%) |
Sep 29, 2010 | 9.110 | 9.198 | 9.075 | 9.110 | 503,675 | -0.09(-0.95%) |
Sep 28, 2010 | 9.198 | 9.198 | 8.874 | 9.198 | 13,437 | +0.10(+1.06%) |
Sep 27, 2010 | 9.040 | 9.163 | 8.918 | 9.102 | 1,187,074 | +0.05(+0.58%) |
Sep 24, 2010 | 9.040 | 9.067 | 8.970 | 9.049 | 539,988 | +0.14(+1.57%) |
Sep 23, 2010 | 8.953 | 9.014 | 8.839 | 8.909 | 2,582 | -0.18(-1.93%) |
Sep 22, 2010 | 9.163 | 9.189 | 8.944 | 9.084 | 2,753,065 | -0.11(-1.14%) |
Sep 21, 2010 | 9.005 | 9.338 | 8.988 | 9.189 | 1,703,862 | +0.20(+2.24%) |
Sep 20, 2010 | 8.777 | 9.014 | 8.716 | 8.988 | 2,207,880 | +0.21(+2.40%) |
Sep 17, 2010 | 8.777 | 8.804 | 8.629 | 8.777 | 6,936,020 | -0.74(-7.82%) |
Sep 15, 2010 | 9.434 | 9.583 | 9.329 | 9.522 | 534,873 | +0.03(+0.28%) |
Sep 14, 2010 | 9.356 | 9.575 | 9.259 | 9.496 | 544,055 | +0.09(+0.93%) |
Sep 13, 2010 | 9.242 | 9.443 | 9.180 | 9.408 | 401,153 | +0.26(+2.87%) |
Sep 10, 2010 | 9.093 | 9.207 | 9.075 | 9.145 | 210,138 | +0.07(+0.77%) |
Sep 09, 2010 | 9.198 | 9.250 | 9.005 | 9.075 | 196,507 | +0.04(+0.48%) |
Sep 08, 2010 | 8.935 | 9.102 | 8.926 | 9.031 | 293,973 | +0.14(+1.58%) |
Sep 07, 2010 | 8.961 | 9.018 | 8.874 | 8.891 | 2,102 | -0.14(-1.55%) |
Sep 03, 2010 | 8.979 | 9.102 | 8.883 | 9.031 | 255,248 | +0.20(+2.28%) |
Sep 02, 2010 | 8.751 | 8.883 | 8.633 | 8.830 | 1,045 | +0.01(+0.10%) |
Sep 01, 2010 | 8.488 | 8.821 | 8.374 | 8.821 | 452,989 | +0.52(+6.22%) |
Aug 31, 2010 | 8.304 | 8.418 | 8.120 | 8.304 | 342 | +0.08(+0.96%) |
Aug 30, 2010 | 8.523 | 8.523 | 8.226 | 8.226 | 291,386 | -0.33(-3.89%) |
Aug 27, 2010 | 8.558 | 8.567 | 8.120 | 8.558 | 318,601 | +0.34(+4.16%) |
Aug 26, 2010 | 8.401 | 8.401 | 8.208 | 8.217 | 1,472 | -0.11(-1.37%) |
Aug 25, 2010 | 8.147 | 8.339 | 8.050 | 8.331 | 1,458 | +0.14(+1.71%) |
Aug 24, 2010 | 8.331 | 8.506 | 8.182 | 8.191 | 5,925 | -0.29(-3.41%) |
Aug 23, 2010 | 8.874 | 8.909 | 8.471 | 8.480 | 443,313 | -0.34(-3.87%) |
Aug 20, 2010 | 8.795 | 8.865 | 8.690 | 8.821 | 328,108 | -0.01(-0.10%) |
Aug 19, 2010 | 9.242 | 9.312 | 8.812 | 8.830 | 2,205 | -0.46(-5.00%) |
Aug 18, 2010 | 9.110 | 9.329 | 9.058 | 9.294 | 22,825 | +0.13(+1.43%) |
Aug 17, 2010 | 9.145 | 9.286 | 9.031 | 9.163 | 3,517 | +0.16(+1.75%) |
Aug 16, 2010 | 8.848 | 9.093 | 8.769 | 9.005 | 323,688 | +0.11(+1.28%) |
Aug 13, 2010 | 8.891 | 9.014 | 8.716 | 8.891 | 387,330 | -0.10(-1.07%) |
Aug 12, 2010 | 8.909 | 9.093 | 8.760 | 8.988 | 628,169 | -0.09(-0.97%) |
Aug 11, 2010 | 9.259 | 9.391 | 9.049 | 9.075 | 575,914 | -0.39(-4.16%) |
Aug 10, 2010 | 9.434 | 9.632 | 9.364 | 9.469 | 2,722 | -0.11(-1.10%) |
Aug 09, 2010 | 9.706 | 9.759 | 9.505 | 9.575 | 469,016 | -0.07(-0.73%) |
Aug 06, 2010 | 9.645 | 9.802 | 9.417 | 9.645 | 437,979 | -0.04(-0.45%) |
Aug 05, 2010 | 9.505 | 9.767 | 9.356 | 9.688 | 592,112 | +0.10(+1.00%) |
Aug 04, 2010 | 9.540 | 9.627 | 9.391 | 9.592 | 228 | +0.11(+1.20%) |
Aug 03, 2010 | 9.461 | 9.636 | 9.408 | 9.478 | 428,498 | +0.00(+0.00%) |