Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.552 | 8.552 | 8.451 | 8.459 | 212,107 | -0.12(-1.40%) |
Oct 28, 2010 | 8.604 | 8.684 | 8.545 | 8.579 | 341,280 | -0.00(-0.00%) |
Oct 27, 2010 | 8.518 | 8.590 | 8.488 | 8.579 | 1,265,328 | +0.02(+0.26%) |
Oct 25, 2010 | 8.535 | 8.627 | 8.535 | 8.557 | 169,935 | +0.06(+0.72%) |
Oct 22, 2010 | 8.470 | 8.509 | 8.470 | 8.496 | 522,066 | +0.04(+0.42%) |
Oct 21, 2010 | 8.423 | 8.518 | 8.407 | 8.460 | 796,764 | +0.06(+0.67%) |
Oct 20, 2010 | 8.367 | 8.456 | 8.367 | 8.404 | 154,294 | +0.05(+0.56%) |
Oct 19, 2010 | 8.478 | 8.478 | 8.318 | 8.357 | 1,072,827 | -0.17(-1.94%) |
Oct 18, 2010 | 8.434 | 8.540 | 8.434 | 8.523 | 304,809 | +0.09(+1.02%) |
Oct 15, 2010 | 8.473 | 8.495 | 8.396 | 8.437 | 284,094 | +0.03(+0.32%) |
Oct 14, 2010 | 8.478 | 8.478 | 8.366 | 8.410 | 315,461 | -0.04(-0.48%) |
Oct 13, 2010 | 8.457 | 8.478 | 8.414 | 8.451 | 732,264 | +0.03(+0.35%) |
Oct 12, 2010 | 8.407 | 8.438 | 8.339 | 8.421 | 755,919 | -0.01(-0.09%) |
Oct 11, 2010 | 8.440 | 8.448 | 8.417 | 8.429 | 1,238,458 | -0.01(-0.09%) |
Oct 08, 2010 | 8.437 | 8.459 | 8.420 | 8.437 | 189,874 | +0.01(+0.11%) |
Oct 07, 2010 | 8.520 | 8.520 | 8.398 | 8.428 | 429,210 | -0.07(-0.84%) |
Oct 06, 2010 | 8.501 | 8.526 | 8.471 | 8.499 | 242,339 | -0.02(-0.22%) |
Oct 05, 2010 | 8.395 | 8.526 | 8.395 | 8.518 | 337,366 | +0.20(+2.40%) |
Oct 04, 2010 | 8.395 | 8.440 | 8.293 | 8.318 | 554,854 | -0.11(-1.32%) |
Oct 01, 2010 | 8.429 | 8.468 | 8.378 | 8.429 | 636,488 | +0.02(+0.20%) |
Sep 30, 2010 | 8.453 | 8.485 | 8.376 | 8.412 | 2,448,184 | +0.00(+0.02%) |
Sep 29, 2010 | 8.385 | 8.443 | 8.356 | 8.410 | 445,569 | -0.01(-0.15%) |
Sep 28, 2010 | 8.310 | 8.429 | 8.245 | 8.423 | 323,941 | +0.13(+1.52%) |
Sep 27, 2010 | 8.378 | 8.378 | 8.273 | 8.296 | 627,187 | -0.07(-0.86%) |
Sep 24, 2010 | 8.270 | 8.368 | 8.268 | 8.368 | 1,516,539 | +0.19(+2.31%) |
Sep 23, 2010 | 8.197 | 8.275 | 8.165 | 8.179 | 413,088 | -0.07(-0.89%) |
Sep 22, 2010 | 8.265 | 8.317 | 8.216 | 8.253 | 329,840 | -0.02(-0.28%) |
Sep 21, 2010 | 8.295 | 8.329 | 8.267 | 8.276 | 554,066 | -0.03(-0.41%) |
Sep 20, 2010 | 8.197 | 8.318 | 8.184 | 8.310 | 2,088,194 | +0.12(+1.51%) |
Sep 17, 2010 | 8.187 | 8.245 | 8.159 | 8.187 | 438,754 | -0.01(-0.10%) |
Sep 15, 2010 | 8.064 | 8.207 | 8.058 | 8.195 | 317,971 | +0.10(+1.25%) |
Sep 14, 2010 | 8.004 | 8.128 | 7.976 | 8.093 | 237,715 | +0.06(+0.78%) |
Sep 13, 2010 | 8.001 | 8.066 | 8.001 | 8.031 | 243,742 | +0.08(+1.02%) |
Sep 10, 2010 | 7.891 | 7.965 | 7.868 | 7.950 | 163,991 | +0.07(+0.89%) |
Sep 09, 2010 | 7.862 | 7.904 | 7.852 | 7.880 | 700,309 | +0.09(+1.14%) |
Sep 08, 2010 | 7.812 | 7.843 | 7.784 | 7.791 | 443,987 | -0.01(-0.08%) |
Sep 07, 2010 | 7.864 | 7.864 | 7.797 | 7.797 | 128,865 | -0.10(-1.27%) |
Sep 03, 2010 | 7.847 | 7.899 | 7.831 | 7.897 | 285,395 | +0.12(+1.53%) |
Sep 02, 2010 | 7.680 | 7.778 | 7.669 | 7.778 | 335,381 | +0.10(+1.32%) |
Sep 01, 2010 | 7.574 | 7.695 | 7.574 | 7.677 | 359,861 | +0.20(+2.69%) |
Aug 31, 2010 | 7.475 | 7.544 | 7.453 | 7.475 | 4,483 | -0.08(-1.05%) |
Aug 30, 2010 | 7.649 | 7.653 | 7.555 | 7.555 | 662,755 | -0.13(-1.69%) |
Aug 27, 2010 | 7.684 | 7.686 | 7.500 | 7.684 | 1,504,939 | +0.10(+1.25%) |
Aug 26, 2010 | 7.624 | 7.649 | 7.536 | 7.589 | 2,756,067 | -0.02(-0.33%) |
Aug 25, 2010 | 7.463 | 7.641 | 7.446 | 7.614 | 3,424,383 | +0.08(+1.04%) |
Aug 24, 2010 | 7.706 | 7.706 | 7.517 | 7.536 | 1,314,533 | -0.35(-4.38%) |
Aug 23, 2010 | 7.945 | 8.019 | 7.875 | 7.881 | 1,223,195 | -0.05(-0.64%) |
Aug 20, 2010 | 7.973 | 7.973 | 7.836 | 7.932 | 348,671 | -0.07(-0.91%) |
Aug 19, 2010 | 8.148 | 8.154 | 7.981 | 8.004 | 624,568 | -0.19(-2.32%) |
Aug 18, 2010 | 8.147 | 8.256 | 8.114 | 8.195 | 286,349 | +0.03(+0.40%) |
Aug 17, 2010 | 8.053 | 8.184 | 8.025 | 8.162 | 426,552 | +0.17(+2.17%) |
Aug 16, 2010 | 7.978 | 8.026 | 7.931 | 7.989 | 385,777 | -0.04(-0.45%) |
Aug 13, 2010 | 8.025 | 8.079 | 8.025 | 8.025 | 338,545 | -0.06(-0.70%) |
Aug 12, 2010 | 7.981 | 8.120 | 7.978 | 8.081 | 1,237,408 | -0.04(-0.44%) |
Aug 11, 2010 | 8.189 | 8.217 | 8.114 | 8.117 | 411,327 | -0.21(-2.53%) |
Aug 10, 2010 | 8.289 | 8.376 | 8.251 | 8.328 | 410,244 | -0.05(-0.61%) |
Aug 09, 2010 | 8.385 | 8.392 | 8.312 | 8.379 | 498,917 | +0.02(+0.28%) |
Aug 06, 2010 | 8.356 | 8.357 | 8.234 | 8.356 | 211,075 | -0.03(-0.37%) |
Aug 05, 2010 | 8.374 | 8.410 | 8.348 | 8.387 | 66,946 | -0.03(-0.41%) |
Aug 04, 2010 | 8.334 | 8.431 | 8.320 | 8.421 | 254,791 | +0.11(+1.28%) |
Aug 03, 2010 | 8.314 | 8.368 | 8.262 | 8.315 | 144,526 | +0.03(+0.32%) |