Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.346 | 8.398 | 8.261 | 8.373 | 5,581,351 | +0.05(+0.60%) |
Oct 28, 2010 | 8.384 | 8.400 | 8.241 | 8.322 | 4,979,427 | +0.09(+1.03%) |
Oct 27, 2010 | 8.497 | 8.497 | 8.206 | 8.237 | 8,210,266 | -0.17(-2.02%) |
Oct 25, 2010 | 8.620 | 8.620 | 8.369 | 8.408 | 6,892,654 | -0.10(-1.18%) |
Oct 22, 2010 | 8.632 | 8.690 | 8.423 | 8.508 | 5,970,496 | -0.12(-1.43%) |
Oct 21, 2010 | 8.655 | 8.701 | 8.527 | 8.632 | 4,887,718 | +0.05(+0.59%) |
Oct 20, 2010 | 8.601 | 8.616 | 8.431 | 8.582 | 6,726,720 | -0.03(-0.31%) |
Oct 19, 2010 | 8.767 | 8.829 | 8.570 | 8.609 | 5,045,990 | -0.31(-3.51%) |
Oct 18, 2010 | 8.856 | 8.926 | 8.794 | 8.922 | 5,049,090 | +0.01(+0.13%) |
Oct 15, 2010 | 9.084 | 9.092 | 8.821 | 8.910 | 7,689,690 | -0.01(-0.13%) |
Oct 14, 2010 | 8.930 | 8.980 | 8.879 | 8.922 | 6,158,183 | -0.02(-0.26%) |
Oct 13, 2010 | 8.663 | 8.968 | 8.663 | 8.945 | 7,247,090 | +0.30(+3.44%) |
Oct 12, 2010 | 8.818 | 8.821 | 8.605 | 8.647 | 7,678,118 | -0.23(-2.61%) |
Oct 11, 2010 | 8.759 | 8.887 | 8.752 | 8.879 | 3,262,170 | +0.14(+1.64%) |
Oct 08, 2010 | 8.736 | 8.829 | 8.686 | 8.736 | 6,000,535 | -0.03(-0.35%) |
Oct 07, 2010 | 8.856 | 8.910 | 8.729 | 8.767 | 4,820,917 | -0.10(-1.18%) |
Oct 06, 2010 | 8.845 | 8.876 | 8.543 | 8.872 | 8,173,799 | +0.07(+0.84%) |
Oct 05, 2010 | 8.671 | 8.825 | 8.620 | 8.798 | 7,340,955 | +0.17(+2.02%) |
Oct 04, 2010 | 8.396 | 8.678 | 8.396 | 8.624 | 9,976,389 | +0.26(+3.15%) |
Oct 01, 2010 | 8.361 | 8.547 | 8.272 | 8.361 | 7,070,751 | +0.15(+1.84%) |
Sep 30, 2010 | 8.137 | 8.230 | 8.090 | 8.210 | 7,715,529 | +0.08(+1.00%) |
Sep 29, 2010 | 8.067 | 8.214 | 7.963 | 8.129 | 6,339,143 | +0.07(+0.91%) |
Sep 28, 2010 | 7.955 | 8.098 | 7.928 | 8.056 | 6,829,380 | +0.05(+0.63%) |
Sep 27, 2010 | 8.106 | 8.106 | 7.909 | 8.005 | 6,553,154 | -0.15(-1.80%) |
Sep 24, 2010 | 7.982 | 8.152 | 7.924 | 8.152 | 8,240,473 | +0.25(+3.13%) |
Sep 23, 2010 | 7.831 | 7.936 | 7.777 | 7.905 | 6,093,361 | +0.02(+0.23%) |
Sep 22, 2010 | 7.816 | 7.978 | 7.816 | 7.887 | 5,728,176 | +0.06(+0.71%) |
Sep 21, 2010 | 7.994 | 8.067 | 7.727 | 7.831 | 7,044,213 | -0.21(-2.60%) |
Sep 20, 2010 | 7.797 | 8.040 | 7.797 | 8.040 | 12,527,854 | +0.34(+4.42%) |
Sep 17, 2010 | 7.700 | 8.121 | 7.700 | 7.700 | 15,837,192 | -0.71(-8.42%) |
Sep 15, 2010 | 8.408 | 8.435 | 8.276 | 8.408 | 8,961,373 | -0.02(-0.28%) |
Sep 14, 2010 | 8.338 | 8.458 | 8.276 | 8.431 | 7,902,927 | +0.09(+1.11%) |
Sep 13, 2010 | 8.334 | 8.369 | 8.264 | 8.338 | 8,557,198 | +0.16(+1.94%) |
Sep 10, 2010 | 8.199 | 8.237 | 8.156 | 8.179 | 4,056,643 | +0.05(+0.62%) |
Sep 09, 2010 | 8.156 | 8.160 | 7.936 | 8.129 | 5,130,071 | +0.06(+0.77%) |
Sep 08, 2010 | 8.160 | 8.245 | 8.029 | 8.067 | 5,113,336 | -0.02(-0.29%) |
Sep 07, 2010 | 8.021 | 8.214 | 8.013 | 8.090 | 7,084 | -0.21(-2.56%) |
Sep 03, 2010 | 8.380 | 8.384 | 8.199 | 8.303 | 5,354,743 | +0.11(+1.32%) |
Sep 02, 2010 | 8.137 | 8.284 | 8.137 | 8.195 | 468 | +0.02(+0.19%) |
Sep 01, 2010 | 8.222 | 8.330 | 8.102 | 8.179 | 7,924,009 | +0.13(+1.63%) |
Aug 31, 2010 | 8.017 | 8.133 | 7.920 | 8.048 | 119,720 | +0.03(+0.39%) |
Aug 30, 2010 | 8.125 | 8.125 | 7.982 | 8.017 | 3,683,458 | -0.07(-0.91%) |
Aug 27, 2010 | 8.090 | 8.466 | 8.075 | 8.090 | 6,421,704 | -0.04(-0.48%) |
Aug 26, 2010 | 8.114 | 8.334 | 7.932 | 8.129 | 4,862,654 | -0.16(-1.96%) |
Aug 25, 2010 | 8.168 | 8.322 | 8.063 | 8.292 | 3,222,347 | +0.02(+0.19%) |
Aug 24, 2010 | 8.388 | 8.466 | 8.272 | 8.276 | 4,357,590 | -0.29(-3.43%) |
Aug 23, 2010 | 8.578 | 8.659 | 8.497 | 8.570 | 3,561,182 | +0.09(+1.09%) |
Aug 20, 2010 | 8.373 | 8.481 | 8.299 | 8.477 | 3,211,476 | +0.03(+0.37%) |
Aug 19, 2010 | 8.504 | 8.636 | 8.369 | 8.446 | 3,619,096 | -0.06(-0.73%) |
Aug 18, 2010 | 8.527 | 8.632 | 8.462 | 8.508 | 4,209,938 | -0.08(-0.95%) |
Aug 17, 2010 | 8.721 | 8.740 | 8.504 | 8.589 | 3,484,996 | -0.07(-0.80%) |
Aug 16, 2010 | 8.346 | 8.678 | 8.303 | 8.659 | 5,079,191 | +0.34(+4.09%) |
Aug 13, 2010 | 8.319 | 8.477 | 8.288 | 8.319 | 5,506,349 | -0.22(-2.54%) |
Aug 12, 2010 | 8.237 | 8.539 | 8.199 | 8.535 | 4,869,121 | +0.20(+2.41%) |
Aug 11, 2010 | 8.384 | 8.435 | 8.303 | 8.334 | 3,850,881 | -0.28(-3.28%) |
Aug 10, 2010 | 8.582 | 8.640 | 8.415 | 8.616 | 1,292 | -0.08(-0.93%) |
Aug 09, 2010 | 8.763 | 8.810 | 8.640 | 8.698 | 2,381,785 | +0.04(+0.45%) |
Aug 06, 2010 | 8.659 | 8.779 | 8.585 | 8.659 | 3,498,452 | -0.16(-1.80%) |
Aug 05, 2010 | 8.261 | 8.856 | 8.261 | 8.818 | 3,795,375 | +0.16(+1.83%) |
Aug 04, 2010 | 8.701 | 8.701 | 8.531 | 8.659 | 5,446,752 | -0.10(-1.10%) |
Aug 03, 2010 | 8.759 | 8.941 | 8.674 | 8.756 | 4,727,385 | -0.18(-2.03%) |