Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.466 | 9.712 | 9.377 | 9.480 | 5,181,695 | +0.10(+1.09%) |
Oct 28, 2010 | 9.582 | 9.699 | 9.336 | 9.377 | 3,986,986 | -0.11(-1.15%) |
Oct 27, 2010 | 9.541 | 9.603 | 9.322 | 9.486 | 4,821,594 | -0.03(-0.29%) |
Oct 25, 2010 | 9.350 | 9.589 | 9.329 | 9.514 | 9,810,235 | +0.29(+3.19%) |
Oct 22, 2010 | 9.261 | 9.295 | 9.062 | 9.220 | 5,026,473 | -0.05(-0.52%) |
Oct 21, 2010 | 8.836 | 9.329 | 8.829 | 9.267 | 11,999,589 | +0.51(+5.78%) |
Oct 20, 2010 | 8.501 | 8.788 | 8.480 | 8.761 | 5,388,810 | +0.33(+3.90%) |
Oct 19, 2010 | 8.467 | 8.651 | 8.296 | 8.432 | 4,602,266 | -0.17(-1.99%) |
Oct 18, 2010 | 8.665 | 8.754 | 8.576 | 8.604 | 7,197,601 | +0.21(+2.53%) |
Oct 15, 2010 | 8.405 | 8.528 | 8.244 | 8.391 | 4,150,724 | +0.04(+0.49%) |
Oct 14, 2010 | 8.467 | 8.501 | 8.313 | 8.350 | 3,984,540 | -0.06(-0.73%) |
Oct 13, 2010 | 8.501 | 8.535 | 8.357 | 8.412 | 3,992,964 | +0.01(+0.16%) |
Oct 12, 2010 | 8.268 | 8.432 | 8.220 | 8.398 | 3,980,290 | +0.04(+0.49%) |
Oct 11, 2010 | 8.179 | 8.391 | 8.138 | 8.357 | 5,731,091 | +0.21(+2.61%) |
Oct 08, 2010 | 8.145 | 8.152 | 7.960 | 8.145 | 5,243,810 | +0.14(+1.80%) |
Oct 07, 2010 | 8.070 | 8.104 | 7.885 | 8.001 | 2,629 | +0.02(+0.26%) |
Oct 06, 2010 | 7.878 | 8.104 | 7.864 | 7.981 | 5,418,145 | +0.13(+1.66%) |
Oct 05, 2010 | 7.981 | 8.029 | 7.851 | 7.851 | 730 | -0.02(-0.26%) |
Oct 04, 2010 | 7.974 | 7.974 | 7.769 | 7.871 | 6,223,593 | -0.12(-1.46%) |
Oct 01, 2010 | 7.988 | 8.035 | 7.837 | 7.988 | 4,492,175 | +0.08(+0.98%) |
Sep 30, 2010 | 7.915 | 8.035 | 7.734 | 7.910 | 12,272 | -0.03(-0.37%) |
Sep 29, 2010 | 7.988 | 8.042 | 7.885 | 7.940 | 5,400,726 | +0.03(+0.43%) |
Sep 28, 2010 | 8.049 | 8.049 | 7.844 | 7.905 | 438 | -0.08(-0.94%) |
Sep 27, 2010 | 7.926 | 8.008 | 7.830 | 7.981 | 7,266,794 | +0.08(+1.04%) |
Sep 24, 2010 | 7.659 | 7.926 | 7.659 | 7.899 | 6,984,069 | +0.38(+5.00%) |
Sep 23, 2010 | 7.522 | 7.632 | 7.248 | 7.522 | 7,181,280 | +0.08(+1.01%) |
Sep 22, 2010 | 7.330 | 7.529 | 7.276 | 7.447 | 7,266,956 | +0.13(+1.78%) |
Sep 21, 2010 | 7.563 | 7.577 | 7.289 | 7.317 | 5,868,633 | -0.22(-2.91%) |
Sep 20, 2010 | 7.385 | 7.611 | 7.200 | 7.536 | 7,870,427 | +0.22(+2.99%) |
Sep 17, 2010 | 7.317 | 7.372 | 7.173 | 7.317 | 7,124,274 | +0.35(+5.01%) |
Sep 15, 2010 | 6.927 | 7.029 | 6.817 | 6.968 | 8,064,935 | +0.03(+0.49%) |
Sep 14, 2010 | 6.940 | 6.961 | 6.783 | 6.934 | 4,640,976 | -0.01(-0.10%) |
Sep 13, 2010 | 6.502 | 6.954 | 6.482 | 6.940 | 14,856,175 | +0.52(+8.10%) |
Sep 10, 2010 | 6.522 | 6.569 | 6.366 | 6.420 | 3,826,570 | -0.05(-0.84%) |
Sep 09, 2010 | 6.515 | 6.664 | 6.440 | 6.474 | 4,286,731 | +0.05(+0.74%) |
Sep 08, 2010 | 6.474 | 6.576 | 6.407 | 6.427 | 3,321,369 | +0.01(+0.11%) |
Sep 07, 2010 | 6.637 | 6.711 | 6.407 | 6.420 | 296 | -0.26(-3.95%) |
Sep 03, 2010 | 6.515 | 6.732 | 6.508 | 6.684 | 3,830,180 | +0.19(+2.92%) |
Sep 02, 2010 | 6.501 | 6.522 | 6.400 | 6.495 | 3,223,026 | -0.01(-0.10%) |
Sep 01, 2010 | 6.298 | 6.501 | 6.251 | 6.501 | 4,045,272 | +0.33(+5.38%) |
Aug 31, 2010 | 6.170 | 6.352 | 6.136 | 6.170 | 25,518 | -0.04(-0.65%) |
Aug 30, 2010 | 6.210 | 6.332 | 6.136 | 6.210 | 3,690,101 | +0.18(+2.92%) |
Aug 27, 2010 | 6.034 | 6.258 | 5.926 | 6.034 | 4,438,565 | +0.05(+0.91%) |
Aug 26, 2010 | 6.014 | 6.380 | 5.919 | 5.980 | 147 | +0.08(+1.38%) |
Aug 25, 2010 | 5.784 | 5.953 | 5.733 | 5.899 | 4,083,034 | +0.04(+0.69%) |
Aug 24, 2010 | 5.919 | 5.919 | 5.811 | 5.858 | 370 | -0.13(-2.15%) |
Aug 23, 2010 | 6.142 | 6.217 | 5.987 | 5.987 | 3,254,872 | -0.16(-2.54%) |
Aug 20, 2010 | 6.271 | 6.271 | 6.109 | 6.142 | 2,822,796 | -0.15(-2.37%) |
Aug 19, 2010 | 6.434 | 6.481 | 6.237 | 6.291 | 370 | -0.20(-3.13%) |
Aug 18, 2010 | 6.407 | 6.508 | 6.298 | 6.495 | 2,731,236 | +0.05(+0.74%) |
Aug 17, 2010 | 6.440 | 6.522 | 6.386 | 6.447 | 3,209,154 | +0.12(+1.93%) |
Aug 16, 2010 | 6.237 | 6.434 | 6.183 | 6.325 | 3,086,865 | +0.01(+0.21%) |
Aug 13, 2010 | 6.312 | 6.447 | 6.291 | 6.312 | 3,608,145 | -0.09(-1.48%) |
Aug 12, 2010 | 6.251 | 6.461 | 6.088 | 6.407 | 5,889,673 | +0.09(+1.50%) |
Aug 11, 2010 | 6.549 | 6.556 | 6.305 | 6.312 | 1,625 | -0.61(-8.81%) |
Aug 10, 2010 | 6.921 | 6.962 | 6.698 | 6.921 | 1,919 | -0.11(-1.54%) |
Aug 09, 2010 | 7.097 | 7.165 | 6.847 | 7.030 | 5,147,582 | -0.03(-0.48%) |
Aug 06, 2010 | 7.064 | 7.233 | 6.894 | 7.064 | 4,865,695 | -0.13(-1.79%) |
Aug 05, 2010 | 7.382 | 7.470 | 7.124 | 7.192 | 2,067 | +0.24(+3.41%) |
Aug 04, 2010 | 6.908 | 6.996 | 6.847 | 6.955 | 1,476 | +0.10(+1.48%) |
Aug 03, 2010 | 7.111 | 7.158 | 6.827 | 6.854 | 5,108,699 | -0.30(-4.26%) |