Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.150 | 8.410 | 8.150 | 8.310 | 151,328 | +0.10(+1.22%) |
Oct 28, 2010 | 8.490 | 8.520 | 8.200 | 8.210 | 107,542 | -0.18(-2.15%) |
Oct 27, 2010 | 8.470 | 8.560 | 8.310 | 8.390 | 161,960 | -0.09(-1.06%) |
Oct 25, 2010 | 8.300 | 8.510 | 8.150 | 8.480 | 98,350 | +0.27(+3.29%) |
Oct 22, 2010 | 8.190 | 8.370 | 8.190 | 8.210 | 107,990 | +0.03(+0.37%) |
Oct 21, 2010 | 8.500 | 8.500 | 8.130 | 8.180 | 223,424 | -0.25(-2.97%) |
Oct 20, 2010 | 8.480 | 8.550 | 8.420 | 8.430 | 146,154 | +0.02(+0.24%) |
Oct 19, 2010 | 8.490 | 8.630 | 8.350 | 8.410 | 212,602 | -0.22(-2.55%) |
Oct 18, 2010 | 8.590 | 8.780 | 8.470 | 8.630 | 289,087 | +0.09(+1.05%) |
Oct 15, 2010 | 8.580 | 8.650 | 8.470 | 8.540 | 292,176 | +0.08(+0.95%) |
Oct 14, 2010 | 8.390 | 8.530 | 8.390 | 8.460 | 253,768 | +0.04(+0.48%) |
Oct 13, 2010 | 8.380 | 8.520 | 8.270 | 8.420 | 138,904 | +0.11(+1.32%) |
Oct 12, 2010 | 8.240 | 8.400 | 8.040 | 8.310 | 161,304 | +0.02(+0.24%) |
Oct 11, 2010 | 8.400 | 8.420 | 8.270 | 8.290 | 152,331 | -0.11(-1.31%) |
Oct 08, 2010 | 8.400 | 8.500 | 8.360 | 8.400 | 232,971 | +0.00(+0.00%) |
Oct 07, 2010 | 8.480 | 8.490 | 8.370 | 8.400 | 81,476 | +0.00(+0.00%) |
Oct 06, 2010 | 8.520 | 8.610 | 8.390 | 8.400 | 170,168 | -0.16(-1.87%) |
Oct 05, 2010 | 8.390 | 8.640 | 8.280 | 8.560 | 420,037 | +0.29(+3.51%) |
Oct 04, 2010 | 8.260 | 8.400 | 8.180 | 8.270 | 179,421 | -0.04(-0.48%) |
Oct 01, 2010 | 8.480 | 8.490 | 8.230 | 8.310 | 224,765 | -0.10(-1.19%) |
Sep 30, 2010 | 8.540 | 8.640 | 8.350 | 8.410 | 358,797 | +0.01(+0.12%) |
Sep 29, 2010 | 8.350 | 8.480 | 8.310 | 8.400 | 144,935 | +0.00(+0.00%) |
Sep 28, 2010 | 8.480 | 8.520 | 8.270 | 8.400 | 311,343 | -0.08(-0.94%) |
Sep 27, 2010 | 8.570 | 8.590 | 8.473 | 8.480 | 270,485 | -0.07(-0.82%) |
Sep 24, 2010 | 8.470 | 8.580 | 8.410 | 8.550 | 240,711 | +0.22(+2.64%) |
Sep 23, 2010 | 8.300 | 8.410 | 8.230 | 8.330 | 229,869 | -0.03(-0.36%) |
Sep 22, 2010 | 8.230 | 8.370 | 8.070 | 8.360 | 324,201 | +0.08(+0.97%) |
Sep 21, 2010 | 8.500 | 8.500 | 8.250 | 8.280 | 177,386 | -0.21(-2.47%) |
Sep 20, 2010 | 8.450 | 8.540 | 8.330 | 8.490 | 281,150 | +0.05(+0.59%) |
Sep 17, 2010 | 8.540 | 8.570 | 8.355 | 8.440 | 354,044 | -0.24(-2.76%) |
Sep 15, 2010 | 8.550 | 8.800 | 8.250 | 8.680 | 256,328 | +0.10(+1.17%) |
Sep 14, 2010 | 8.520 | 8.700 | 8.470 | 8.580 | 157,035 | +0.05(+0.59%) |
Sep 13, 2010 | 8.660 | 8.785 | 8.520 | 8.530 | 312,429 | -0.04(-0.47%) |
Sep 10, 2010 | 8.550 | 8.640 | 8.500 | 8.570 | 106,068 | +0.07(+0.82%) |
Sep 09, 2010 | 8.630 | 8.659 | 8.340 | 8.500 | 99,992 | -0.01(-0.12%) |
Sep 08, 2010 | 8.320 | 8.610 | 8.320 | 8.510 | 164,919 | +0.20(+2.41%) |
Sep 07, 2010 | 8.440 | 8.450 | 8.250 | 8.310 | 138,574 | -0.14(-1.66%) |
Sep 03, 2010 | 8.570 | 8.630 | 8.330 | 8.450 | 168,226 | -0.03(-0.35%) |
Sep 02, 2010 | 8.210 | 8.520 | 8.100 | 8.480 | 122,456 | +0.21(+2.54%) |
Sep 01, 2010 | 7.980 | 8.270 | 7.920 | 8.270 | 203,977 | +0.44(+5.62%) |
Aug 31, 2010 | 7.820 | 8.150 | 7.800 | 7.830 | 399,445 | +0.03(+0.38%) |
Aug 30, 2010 | 8.010 | 8.107 | 7.790 | 7.800 | 218,605 | -0.27(-3.35%) |
Aug 27, 2010 | 8.240 | 8.260 | 7.970 | 8.070 | 277,765 | -0.05(-0.62%) |
Aug 26, 2010 | 8.210 | 8.320 | 8.110 | 8.120 | 166,205 | -0.04(-0.49%) |
Aug 25, 2010 | 7.940 | 8.200 | 7.780 | 8.160 | 197,141 | +0.16(+2.00%) |
Aug 24, 2010 | 8.050 | 8.130 | 7.940 | 8.000 | 197,294 | -0.14(-1.72%) |
Aug 23, 2010 | 8.380 | 8.490 | 8.130 | 8.140 | 194,090 | -0.17(-2.05%) |
Aug 20, 2010 | 8.150 | 8.410 | 8.140 | 8.310 | 217,674 | +0.09(+1.09%) |
Aug 19, 2010 | 8.480 | 8.580 | 8.110 | 8.220 | 202,487 | -0.32(-3.75%) |
Aug 18, 2010 | 8.460 | 8.630 | 8.450 | 8.540 | 219,414 | +0.09(+1.07%) |
Aug 17, 2010 | 8.330 | 8.570 | 8.240 | 8.450 | 276,154 | +0.16(+1.93%) |
Aug 16, 2010 | 8.020 | 8.300 | 8.020 | 8.290 | 163,751 | +0.23(+2.85%) |
Aug 13, 2010 | 8.090 | 8.180 | 8.050 | 8.060 | 215,897 | -0.09(-1.10%) |
Aug 12, 2010 | 8.060 | 8.340 | 8.010 | 8.150 | 150,378 | -0.06(-0.73%) |
Aug 11, 2010 | 8.460 | 8.460 | 8.170 | 8.210 | 244,396 | -0.43(-4.98%) |
Aug 10, 2010 | 8.680 | 8.830 | 8.450 | 8.640 | 233,545 | -0.16(-1.82%) |
Aug 09, 2010 | 8.500 | 8.820 | 8.320 | 8.800 | 227,774 | +0.36(+4.27%) |
Aug 06, 2010 | 8.470 | 8.530 | 8.170 | 8.440 | 136,214 | -0.14(-1.63%) |
Aug 05, 2010 | 8.600 | 8.810 | 8.420 | 8.580 | 241,796 | -0.11(-1.27%) |
Aug 04, 2010 | 8.370 | 8.800 | 8.370 | 8.690 | 349,235 | +0.35(+4.20%) |
Aug 03, 2010 | 8.090 | 8.520 | 8.070 | 8.340 | 254,307 | +0.24(+2.96%) |