Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.305 | 9.364 | 9.259 | 9.308 | 203,179 | -0.03(-0.30%) |
Oct 28, 2010 | 9.391 | 9.398 | 9.293 | 9.336 | 368,105 | -0.05(-0.49%) |
Oct 27, 2010 | 9.382 | 9.444 | 9.320 | 9.382 | 1,000,986 | -0.23(-2.38%) |
Oct 25, 2010 | 9.410 | 9.629 | 9.324 | 9.611 | 1,006,530 | +0.30(+3.22%) |
Oct 22, 2010 | 9.243 | 9.314 | 9.225 | 9.311 | 274,988 | +0.06(+0.60%) |
Oct 21, 2010 | 9.222 | 9.296 | 9.152 | 9.256 | 549,497 | +0.04(+0.44%) |
Oct 20, 2010 | 9.107 | 9.293 | 9.104 | 9.216 | 527,895 | +0.28(+3.18%) |
Oct 19, 2010 | 9.253 | 9.253 | 8.922 | 8.932 | 697,477 | -0.36(-3.89%) |
Oct 18, 2010 | 9.280 | 9.379 | 9.280 | 9.293 | 795,114 | -0.10(-1.05%) |
Oct 15, 2010 | 9.357 | 9.410 | 9.274 | 9.391 | 710,149 | +0.13(+1.43%) |
Oct 14, 2010 | 9.413 | 9.413 | 9.212 | 9.259 | 603,939 | -0.02(-0.23%) |
Oct 13, 2010 | 9.271 | 9.327 | 9.200 | 9.280 | 604,684 | +0.13(+1.38%) |
Oct 12, 2010 | 9.021 | 9.160 | 8.972 | 9.154 | 819,302 | +0.13(+1.47%) |
Oct 11, 2010 | 8.932 | 9.083 | 8.932 | 9.021 | 913,957 | +0.21(+2.36%) |
Oct 08, 2010 | 8.813 | 8.833 | 8.783 | 8.813 | 648,100 | +0.10(+1.15%) |
Oct 07, 2010 | 8.719 | 8.753 | 8.626 | 8.712 | 489,518 | -0.01(-0.07%) |
Oct 06, 2010 | 8.746 | 8.765 | 8.712 | 8.719 | 399,097 | +0.00(+0.00%) |
Oct 05, 2010 | 8.700 | 8.737 | 8.622 | 8.719 | 492,609 | +0.10(+1.11%) |
Oct 04, 2010 | 8.617 | 8.694 | 8.611 | 8.623 | 400,805 | +0.02(+0.25%) |
Oct 01, 2010 | 8.601 | 8.601 | 8.524 | 8.601 | 202,181 | +0.08(+0.94%) |
Sep 30, 2010 | 8.527 | 8.533 | 8.425 | 8.521 | 504,345 | +0.08(+0.99%) |
Sep 29, 2010 | 8.413 | 8.543 | 8.370 | 8.438 | 494,903 | +0.03(+0.40%) |
Sep 28, 2010 | 8.395 | 8.438 | 8.271 | 8.404 | 501,157 | +0.16(+1.90%) |
Sep 27, 2010 | 8.372 | 8.419 | 8.247 | 8.247 | 1,671,904 | -0.06(-0.74%) |
Sep 24, 2010 | 8.323 | 8.480 | 8.288 | 8.308 | 2,192,589 | +0.05(+0.56%) |
Sep 23, 2010 | 8.352 | 8.457 | 8.241 | 8.261 | 1,992,830 | -0.14(-1.67%) |
Sep 22, 2010 | 8.340 | 8.509 | 8.232 | 8.401 | 666,537 | +0.05(+0.59%) |
Sep 21, 2010 | 8.224 | 8.515 | 8.224 | 8.352 | 1,318,912 | +0.13(+1.52%) |
Sep 20, 2010 | 8.224 | 8.247 | 8.092 | 8.226 | 701,820 | -0.03(-0.39%) |
Sep 17, 2010 | 8.259 | 8.259 | 8.107 | 8.259 | 442,232 | +0.05(+0.60%) |
Sep 15, 2010 | 8.107 | 8.209 | 8.078 | 8.209 | 342 | -0.04(-0.53%) |
Sep 14, 2010 | 8.215 | 8.273 | 8.177 | 8.253 | 407,169 | +0.08(+0.96%) |
Sep 13, 2010 | 8.276 | 8.305 | 8.165 | 8.174 | 1,292,120 | +0.01(+0.11%) |
Sep 10, 2010 | 8.165 | 8.189 | 8.107 | 8.165 | 299,551 | -0.01(-0.07%) |
Sep 09, 2010 | 8.203 | 8.238 | 8.159 | 8.171 | 928,971 | -0.06(-0.78%) |
Sep 08, 2010 | 8.226 | 8.238 | 8.197 | 8.235 | 472,542 | +0.01(+0.11%) |
Sep 07, 2010 | 8.331 | 8.343 | 8.212 | 8.226 | 448,312 | -0.12(-1.40%) |
Sep 03, 2010 | 8.337 | 8.343 | 8.224 | 8.343 | 470,437 | +0.07(+0.81%) |
Sep 02, 2010 | 8.200 | 8.282 | 8.191 | 8.276 | 428,162 | +0.01(+0.14%) |
Sep 01, 2010 | 8.159 | 8.264 | 8.139 | 8.264 | 501,608 | +0.17(+2.13%) |
Aug 31, 2010 | 8.092 | 8.165 | 8.037 | 8.092 | 342 | -0.02(-0.29%) |
Aug 30, 2010 | 8.235 | 8.235 | 8.066 | 8.116 | 344,967 | -0.12(-1.45%) |
Aug 27, 2010 | 8.235 | 8.250 | 8.136 | 8.235 | 318,418 | +0.10(+1.29%) |
Aug 26, 2010 | 8.299 | 8.299 | 8.081 | 8.130 | 485,919 | +0.01(+0.11%) |
Aug 25, 2010 | 8.063 | 8.180 | 7.964 | 8.121 | 589,384 | +0.00(+0.00%) |
Aug 24, 2010 | 8.165 | 8.238 | 8.107 | 8.121 | 688,508 | -0.13(-1.59%) |
Aug 23, 2010 | 8.355 | 8.439 | 8.253 | 8.253 | 179,170 | -0.12(-1.43%) |
Aug 20, 2010 | 8.399 | 8.399 | 8.288 | 8.372 | 363,460 | -0.08(-0.93%) |
Aug 19, 2010 | 8.594 | 8.594 | 8.399 | 8.451 | 395,561 | -0.14(-1.66%) |
Aug 18, 2010 | 8.544 | 8.623 | 8.509 | 8.594 | 288,122 | +0.02(+0.24%) |
Aug 17, 2010 | 8.527 | 8.632 | 8.515 | 8.573 | 657,368 | +0.16(+1.91%) |
Aug 16, 2010 | 8.191 | 8.457 | 8.104 | 8.413 | 776,617 | +0.11(+1.37%) |
Aug 13, 2010 | 8.299 | 8.396 | 8.180 | 8.299 | 440,641 | +0.13(+1.56%) |
Aug 12, 2010 | 8.066 | 8.202 | 8.060 | 8.172 | 547,353 | +0.02(+0.29%) |
Aug 11, 2010 | 8.294 | 8.294 | 8.046 | 8.148 | 833,630 | -0.21(-2.48%) |
Aug 10, 2010 | 8.308 | 8.355 | 8.194 | 8.355 | 892,094 | -0.15(-1.82%) |
Aug 09, 2010 | 8.489 | 8.579 | 8.486 | 8.509 | 131,683 | +0.02(+0.27%) |
Aug 06, 2010 | 8.486 | 8.544 | 8.387 | 8.486 | 453,250 | -0.16(-1.85%) |
Aug 05, 2010 | 8.559 | 8.646 | 8.504 | 8.646 | 528,438 | -0.02(-0.24%) |
Aug 04, 2010 | 8.673 | 8.740 | 8.649 | 8.667 | 288,156 | -0.01(-0.13%) |
Aug 03, 2010 | 8.603 | 8.690 | 8.603 | 8.678 | 250,984 | -0.02(-0.20%) |