Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.804 | 9.838 | 9.741 | 9.779 | 287,216 | +0.00(+0.04%) |
Oct 28, 2010 | 9.880 | 9.893 | 9.728 | 9.775 | 282,376 | -0.03(-0.35%) |
Oct 27, 2010 | 9.863 | 9.863 | 9.703 | 9.808 | 274,370 | -0.08(-0.77%) |
Oct 25, 2010 | 9.808 | 9.927 | 9.800 | 9.885 | 404,197 | +0.21(+2.21%) |
Oct 22, 2010 | 9.677 | 9.745 | 9.635 | 9.671 | 171,966 | +0.02(+0.16%) |
Oct 21, 2010 | 9.796 | 9.834 | 9.618 | 9.656 | 284,854 | -0.07(-0.70%) |
Oct 20, 2010 | 9.601 | 9.753 | 9.580 | 9.724 | 367,126 | +0.22(+2.27%) |
Oct 19, 2010 | 9.690 | 9.690 | 9.482 | 9.508 | 367,646 | -0.35(-3.58%) |
Oct 18, 2010 | 9.821 | 9.885 | 9.762 | 9.861 | 195,126 | +0.03(+0.28%) |
Oct 15, 2010 | 9.889 | 9.902 | 9.736 | 9.834 | 206,231 | +0.03(+0.30%) |
Oct 14, 2010 | 9.796 | 9.876 | 9.762 | 9.804 | 411,050 | -0.01(-0.09%) |
Oct 13, 2010 | 9.694 | 9.876 | 9.673 | 9.813 | 288,716 | +0.20(+2.11%) |
Oct 12, 2010 | 9.559 | 9.622 | 9.491 | 9.609 | 94,574 | -0.03(-0.26%) |
Oct 11, 2010 | 9.593 | 9.652 | 9.593 | 9.635 | 154,755 | -0.01(-0.09%) |
Oct 08, 2010 | 9.643 | 9.643 | 9.474 | 9.643 | 201,610 | +0.09(+0.93%) |
Oct 07, 2010 | 9.681 | 9.681 | 9.461 | 9.554 | 266,154 | -0.07(-0.70%) |
Oct 06, 2010 | 9.681 | 9.698 | 9.601 | 9.622 | 272,938 | -0.02(-0.22%) |
Oct 05, 2010 | 9.550 | 9.681 | 9.495 | 9.644 | 278,863 | +0.24(+2.57%) |
Oct 04, 2010 | 9.377 | 9.466 | 9.330 | 9.402 | 354,242 | -0.06(-0.58%) |
Oct 01, 2010 | 9.457 | 9.461 | 9.352 | 9.457 | 206,193 | +0.17(+1.87%) |
Sep 30, 2010 | 9.195 | 9.309 | 9.195 | 9.284 | 138,777 | +0.11(+1.20%) |
Sep 29, 2010 | 9.097 | 9.186 | 9.080 | 9.173 | 141,720 | +0.08(+0.88%) |
Sep 28, 2010 | 9.051 | 9.093 | 8.975 | 9.093 | 170,044 | +0.09(+0.99%) |
Sep 27, 2010 | 9.059 | 9.076 | 8.983 | 9.004 | 173,441 | -0.03(-0.28%) |
Sep 24, 2010 | 8.983 | 9.076 | 8.958 | 9.030 | 219,793 | +0.16(+1.77%) |
Sep 23, 2010 | 8.877 | 8.974 | 8.848 | 8.873 | 190,406 | -0.03(-0.38%) |
Sep 22, 2010 | 8.860 | 9.004 | 8.852 | 8.907 | 278,615 | +0.06(+0.72%) |
Sep 21, 2010 | 8.818 | 8.860 | 8.763 | 8.843 | 256,303 | +0.06(+0.67%) |
Sep 20, 2010 | 8.670 | 8.792 | 8.646 | 8.784 | 202,050 | +0.14(+1.57%) |
Sep 17, 2010 | 8.649 | 8.678 | 8.594 | 8.649 | 77,479 | +0.00(+0.05%) |
Sep 15, 2010 | 8.568 | 8.649 | 8.568 | 8.644 | 106,468 | +0.03(+0.29%) |
Sep 14, 2010 | 8.594 | 8.687 | 8.568 | 8.619 | 224,916 | +0.03(+0.35%) |
Sep 13, 2010 | 8.538 | 8.594 | 8.526 | 8.589 | 160,436 | +0.19(+2.32%) |
Sep 10, 2010 | 8.297 | 8.437 | 8.297 | 8.395 | 94,638 | +0.00(+0.05%) |
Sep 09, 2010 | 8.403 | 8.420 | 8.361 | 8.390 | 254,040 | +0.02(+0.25%) |
Sep 08, 2010 | 8.272 | 8.403 | 8.272 | 8.369 | 208,024 | +0.08(+0.97%) |
Sep 07, 2010 | 8.352 | 8.365 | 8.268 | 8.289 | 119,376 | -0.08(-0.96%) |
Sep 03, 2010 | 8.361 | 8.420 | 8.361 | 8.369 | 196,524 | +0.06(+0.71%) |
Sep 02, 2010 | 8.208 | 8.318 | 8.183 | 8.310 | 189,903 | +0.11(+1.34%) |
Sep 01, 2010 | 8.009 | 8.238 | 8.009 | 8.200 | 115,022 | +0.25(+3.20%) |
Aug 31, 2010 | 7.878 | 7.992 | 7.878 | 7.946 | 64,543 | +0.01(+0.11%) |
Aug 30, 2010 | 8.039 | 8.056 | 7.937 | 7.937 | 84,849 | -0.12(-1.47%) |
Aug 27, 2010 | 8.056 | 8.064 | 7.874 | 8.056 | 97,152 | +0.14(+1.71%) |
Aug 26, 2010 | 8.102 | 8.102 | 7.891 | 7.920 | 111,389 | -0.04(-0.53%) |
Aug 25, 2010 | 7.882 | 7.963 | 7.806 | 7.963 | 160,316 | -0.00(-0.05%) |
Aug 24, 2010 | 8.009 | 8.043 | 7.916 | 7.967 | 106,913 | -0.15(-1.88%) |
Aug 23, 2010 | 8.208 | 8.225 | 8.119 | 8.119 | 151,923 | -0.07(-0.83%) |
Aug 20, 2010 | 8.128 | 8.191 | 8.090 | 8.187 | 163,687 | +0.04(+0.52%) |
Aug 19, 2010 | 8.208 | 8.246 | 8.098 | 8.145 | 193,064 | -0.06(-0.77%) |
Aug 18, 2010 | 8.238 | 8.242 | 8.130 | 8.208 | 122,102 | +0.00(+0.00%) |
Aug 17, 2010 | 8.170 | 8.225 | 8.119 | 8.208 | 168,423 | +0.10(+1.20%) |
Aug 16, 2010 | 8.005 | 8.115 | 8.001 | 8.111 | 144,786 | +0.08(+1.00%) |
Aug 13, 2010 | 8.030 | 8.060 | 7.963 | 8.030 | 195,811 | +0.08(+1.07%) |
Aug 12, 2010 | 7.848 | 7.959 | 7.772 | 7.946 | 131,645 | +0.00(+0.05%) |
Aug 11, 2010 | 8.124 | 8.124 | 7.908 | 7.942 | 144,583 | -0.27(-3.30%) |
Aug 10, 2010 | 8.255 | 8.272 | 8.157 | 8.213 | 145,802 | -0.15(-1.77%) |
Aug 09, 2010 | 8.297 | 8.361 | 8.272 | 8.361 | 102,790 | +0.07(+0.82%) |
Aug 06, 2010 | 8.293 | 8.293 | 8.166 | 8.293 | 127,540 | +0.03(+0.31%) |
Aug 05, 2010 | 8.166 | 8.268 | 8.157 | 8.268 | 98,453 | +0.01(+0.15%) |
Aug 04, 2010 | 8.280 | 8.280 | 8.191 | 8.255 | 97,052 | +0.06(+0.78%) |
Aug 03, 2010 | 8.217 | 8.272 | 8.174 | 8.191 | 158,504 | -0.08(-0.95%) |