Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.762 | 8.971 | 8.748 | 8.942 | 262,725 | +0.18(+2.05%) |
Oct 28, 2010 | 8.841 | 8.892 | 8.676 | 8.762 | 274,318 | +0.00(+0.00%) |
Oct 27, 2010 | 8.805 | 8.906 | 8.676 | 8.762 | 264,858 | -0.25(-2.79%) |
Oct 25, 2010 | 8.920 | 9.093 | 8.920 | 9.014 | 145,634 | +0.14(+1.62%) |
Oct 22, 2010 | 8.971 | 8.978 | 8.798 | 8.870 | 111,914 | -0.09(-0.96%) |
Oct 21, 2010 | 9.086 | 9.122 | 8.755 | 8.956 | 270,867 | -0.05(-0.56%) |
Oct 20, 2010 | 9.071 | 9.179 | 8.935 | 9.007 | 325,698 | -0.01(-0.08%) |
Oct 19, 2010 | 9.014 | 9.193 | 8.899 | 9.014 | 376,777 | -0.17(-1.80%) |
Oct 18, 2010 | 8.935 | 9.193 | 8.841 | 9.179 | 193,613 | +0.30(+3.40%) |
Oct 15, 2010 | 8.935 | 8.999 | 8.705 | 8.877 | 350,778 | +0.06(+0.73%) |
Oct 14, 2010 | 8.884 | 8.935 | 8.697 | 8.812 | 154,837 | -0.06(-0.65%) |
Oct 13, 2010 | 8.647 | 8.963 | 8.561 | 8.870 | 259,929 | +0.29(+3.35%) |
Oct 12, 2010 | 8.705 | 8.705 | 8.467 | 8.582 | 477,443 | -0.17(-1.89%) |
Oct 11, 2010 | 8.798 | 8.848 | 8.683 | 8.748 | 130,680 | -0.05(-0.57%) |
Oct 08, 2010 | 8.798 | 8.848 | 8.662 | 8.798 | 232,489 | +0.12(+1.32%) |
Oct 07, 2010 | 9.114 | 9.150 | 8.676 | 8.683 | 1,260 | -0.39(-4.28%) |
Oct 06, 2010 | 8.899 | 9.078 | 8.848 | 9.071 | 248,168 | +0.18(+2.02%) |
Oct 05, 2010 | 8.432 | 8.913 | 8.432 | 8.892 | 357,684 | +0.53(+6.36%) |
Oct 04, 2010 | 8.654 | 8.762 | 8.352 | 8.360 | 252,042 | -0.38(-4.36%) |
Oct 01, 2010 | 8.741 | 8.820 | 8.647 | 8.741 | 147,341 | +0.06(+0.72%) |
Sep 30, 2010 | 8.678 | 8.819 | 8.526 | 8.678 | 9,132 | +0.02(+0.19%) |
Sep 29, 2010 | 8.533 | 8.690 | 8.476 | 8.662 | 211,473 | +0.07(+0.83%) |
Sep 28, 2010 | 8.433 | 8.597 | 8.148 | 8.590 | 599 | +0.21(+2.47%) |
Sep 27, 2010 | 8.355 | 8.448 | 8.205 | 8.383 | 196,786 | +0.01(+0.09%) |
Sep 24, 2010 | 8.134 | 8.376 | 8.084 | 8.376 | 250,449 | +0.36(+4.45%) |
Sep 23, 2010 | 8.369 | 8.419 | 7.970 | 8.020 | 2,482 | -0.43(-5.07%) |
Sep 22, 2010 | 8.569 | 8.655 | 8.362 | 8.448 | 144,804 | -0.13(-1.50%) |
Sep 21, 2010 | 8.640 | 8.769 | 8.540 | 8.576 | 329,043 | -0.03(-0.33%) |
Sep 20, 2010 | 8.312 | 8.619 | 8.084 | 8.605 | 332,042 | +0.31(+3.79%) |
Sep 17, 2010 | 8.291 | 8.433 | 8.048 | 8.291 | 580,711 | +0.21(+2.56%) |
Sep 15, 2010 | 7.805 | 8.141 | 7.770 | 8.084 | 205,404 | +0.22(+2.81%) |
Sep 14, 2010 | 8.148 | 8.148 | 7.805 | 7.863 | 280,687 | -0.34(-4.17%) |
Sep 13, 2010 | 8.084 | 8.234 | 8.034 | 8.205 | 250,639 | +0.22(+2.77%) |
Sep 10, 2010 | 8.005 | 8.091 | 7.877 | 7.984 | 138,662 | +0.03(+0.36%) |
Sep 09, 2010 | 7.905 | 7.977 | 7.784 | 7.955 | 158,361 | +0.19(+2.48%) |
Sep 08, 2010 | 7.991 | 8.048 | 7.748 | 7.763 | 213,441 | -0.19(-2.33%) |
Sep 07, 2010 | 8.205 | 8.205 | 7.927 | 7.948 | 2,021 | -0.26(-3.21%) |
Sep 03, 2010 | 8.084 | 8.219 | 7.970 | 8.212 | 275,375 | +0.24(+2.95%) |
Sep 02, 2010 | 7.770 | 7.991 | 7.634 | 7.977 | 1,004 | +0.15(+1.91%) |
Sep 01, 2010 | 7.434 | 7.841 | 7.392 | 7.827 | 382,773 | +0.49(+6.61%) |
Aug 31, 2010 | 7.335 | 7.370 | 7.192 | 7.342 | 1,962 | +0.12(+1.68%) |
Aug 30, 2010 | 7.456 | 7.456 | 7.206 | 7.220 | 628,084 | -0.30(-3.98%) |
Aug 27, 2010 | 7.520 | 7.534 | 7.277 | 7.520 | 402,185 | +0.09(+1.25%) |
Aug 26, 2010 | 7.534 | 7.634 | 7.356 | 7.427 | 1,415 | -0.10(-1.33%) |
Aug 25, 2010 | 7.413 | 7.627 | 7.333 | 7.527 | 1,401 | +0.04(+0.48%) |
Aug 24, 2010 | 7.599 | 7.656 | 7.492 | 7.492 | 5,696 | -0.25(-3.23%) |
Aug 23, 2010 | 8.141 | 8.184 | 7.720 | 7.741 | 358,862 | -0.36(-4.41%) |
Aug 20, 2010 | 8.041 | 8.127 | 7.920 | 8.098 | 282,512 | +0.02(+0.27%) |
Aug 19, 2010 | 8.312 | 8.348 | 7.977 | 8.077 | 4,895 | -0.24(-2.92%) |
Aug 18, 2010 | 8.526 | 8.526 | 8.284 | 8.319 | 22,066 | -0.19(-2.26%) |
Aug 17, 2010 | 8.383 | 8.658 | 8.362 | 8.512 | 3,379 | +0.25(+3.02%) |
Aug 16, 2010 | 8.234 | 8.512 | 8.198 | 8.262 | 415,991 | -0.05(-0.60%) |
Aug 13, 2010 | 8.312 | 8.398 | 8.241 | 8.312 | 216,276 | -0.07(-0.85%) |
Aug 12, 2010 | 8.319 | 8.519 | 8.291 | 8.383 | 324,128 | -0.11(-1.34%) |
Aug 11, 2010 | 8.483 | 8.612 | 8.405 | 8.498 | 6,136 | -0.17(-1.98%) |
Aug 10, 2010 | 8.526 | 8.801 | 8.319 | 8.669 | 2,616 | +0.08(+0.91%) |
Aug 09, 2010 | 8.348 | 8.612 | 8.348 | 8.590 | 227,164 | +0.29(+3.53%) |
Aug 06, 2010 | 8.298 | 8.341 | 8.077 | 8.298 | 257,526 | -0.01(-0.09%) |
Aug 05, 2010 | 8.333 | 8.440 | 8.212 | 8.305 | 192,211 | -0.12(-1.44%) |
Aug 04, 2010 | 8.498 | 8.583 | 8.362 | 8.426 | 315,949 | -0.05(-0.59%) |
Aug 03, 2010 | 8.298 | 9.026 | 8.241 | 8.476 | 372,381 | +0.27(+3.30%) |