Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.409 | 8.548 | 8.322 | 8.329 | 21,406,962 | -0.11(-1.26%) |
Oct 28, 2010 | 8.621 | 8.634 | 8.395 | 8.435 | 18,197,930 | -0.10(-1.17%) |
Oct 27, 2010 | 8.409 | 8.634 | 8.369 | 8.535 | 17,592,746 | +0.17(+1.98%) |
Oct 25, 2010 | 8.641 | 8.647 | 8.289 | 8.369 | 15,626,060 | -0.16(-1.87%) |
Oct 22, 2010 | 8.568 | 8.680 | 8.455 | 8.528 | 20,363,714 | +0.04(+0.47%) |
Oct 21, 2010 | 8.103 | 8.680 | 8.103 | 8.488 | 31,467,534 | +0.27(+3.23%) |
Oct 20, 2010 | 8.170 | 8.276 | 7.951 | 8.223 | 17,489,108 | +0.02(+0.20%) |
Oct 19, 2010 | 8.236 | 8.448 | 8.137 | 8.206 | 18,771,700 | -0.11(-1.32%) |
Oct 18, 2010 | 8.017 | 8.342 | 7.958 | 8.316 | 18,383,088 | +0.27(+3.38%) |
Oct 15, 2010 | 8.210 | 8.243 | 7.858 | 8.044 | 21,962,420 | -0.14(-1.70%) |
Oct 14, 2010 | 8.355 | 8.355 | 8.011 | 8.183 | 30,133,480 | -0.24(-2.83%) |
Oct 13, 2010 | 8.581 | 8.601 | 8.375 | 8.422 | 24,301,938 | -0.04(-0.43%) |
Oct 12, 2010 | 8.097 | 8.508 | 8.044 | 8.458 | 32,570,434 | +0.31(+3.87%) |
Oct 11, 2010 | 8.256 | 8.296 | 8.123 | 8.143 | 9,126,645 | -0.07(-0.81%) |
Oct 08, 2010 | 8.342 | 8.342 | 8.163 | 8.210 | 14,322,612 | -0.09(-1.12%) |
Oct 07, 2010 | 8.256 | 8.349 | 8.163 | 8.302 | 23,831,752 | +0.16(+1.95%) |
Oct 06, 2010 | 8.309 | 8.389 | 8.090 | 8.143 | 20,696,064 | -0.15(-1.84%) |
Oct 05, 2010 | 8.004 | 8.355 | 7.911 | 8.296 | 29,567,416 | +0.40(+5.13%) |
Oct 04, 2010 | 7.924 | 8.037 | 7.871 | 7.891 | 12,957,893 | +0.00(+0.00%) |
Oct 01, 2010 | 8.057 | 8.123 | 7.858 | 7.891 | 16,477,827 | -0.09(-1.08%) |
Sep 30, 2010 | 7.958 | 8.084 | 7.858 | 7.978 | 21,407,016 | +0.08(+1.07%) |
Sep 29, 2010 | 7.911 | 7.991 | 7.825 | 7.893 | 13,672,375 | -0.07(-0.94%) |
Sep 28, 2010 | 7.911 | 7.984 | 7.798 | 7.968 | 15,707,140 | +0.08(+0.99%) |
Sep 27, 2010 | 8.136 | 8.150 | 7.878 | 7.890 | 11,949,177 | -0.22(-2.70%) |
Sep 24, 2010 | 7.905 | 8.117 | 7.878 | 8.108 | 13,690,895 | +0.34(+4.42%) |
Sep 23, 2010 | 7.878 | 8.064 | 7.739 | 7.765 | 16,312,565 | -0.21(-2.66%) |
Sep 22, 2010 | 8.077 | 8.203 | 7.964 | 7.977 | 15,574,458 | -0.16(-1.91%) |
Sep 21, 2010 | 8.216 | 8.335 | 8.117 | 8.133 | 17,466,142 | -0.08(-0.93%) |
Sep 20, 2010 | 8.136 | 8.249 | 8.070 | 8.209 | 16,041,275 | +0.11(+1.31%) |
Sep 17, 2010 | 8.150 | 8.229 | 8.090 | 8.103 | 13,599,731 | -0.16(-1.92%) |
Sep 15, 2010 | 8.189 | 8.362 | 8.064 | 8.262 | 12,284,155 | -0.01(-0.12%) |
Sep 14, 2010 | 8.282 | 8.342 | 8.103 | 8.272 | 21,855,986 | -0.02(-0.20%) |
Sep 13, 2010 | 8.196 | 8.342 | 8.163 | 8.289 | 17,052,618 | +0.28(+3.47%) |
Sep 10, 2010 | 7.964 | 8.057 | 7.891 | 8.011 | 11,472,720 | +0.09(+1.09%) |
Sep 09, 2010 | 7.865 | 8.024 | 7.805 | 7.924 | 17,143,526 | +0.24(+3.10%) |
Sep 08, 2010 | 7.593 | 7.765 | 7.587 | 7.686 | 11,396,997 | +0.15(+1.93%) |
Sep 07, 2010 | 7.818 | 7.871 | 7.520 | 7.540 | 18,618,320 | -0.36(-4.61%) |
Sep 03, 2010 | 7.898 | 8.011 | 7.752 | 7.905 | 15,415,748 | +0.14(+1.79%) |
Sep 02, 2010 | 7.752 | 7.805 | 7.659 | 7.765 | 12,017,145 | +0.04(+0.51%) |
Sep 01, 2010 | 7.454 | 7.739 | 7.434 | 7.726 | 21,556,528 | +0.41(+5.62%) |
Aug 31, 2010 | 7.123 | 7.321 | 7.050 | 7.315 | 20,436,268 | +0.13(+1.75%) |
Aug 30, 2010 | 7.335 | 7.401 | 7.182 | 7.189 | 17,240,146 | -0.22(-2.95%) |
Aug 27, 2010 | 7.321 | 7.414 | 7.176 | 7.408 | 19,870,148 | +0.15(+2.10%) |
Aug 26, 2010 | 7.302 | 7.593 | 7.229 | 7.255 | 22,330,360 | -0.02(-0.27%) |
Aug 25, 2010 | 7.268 | 7.308 | 7.136 | 7.275 | 23,338,838 | -0.04(-0.50%) |
Aug 24, 2010 | 7.520 | 7.587 | 7.308 | 7.312 | 23,021,698 | -0.37(-4.87%) |
Aug 23, 2010 | 7.752 | 7.898 | 7.659 | 7.686 | 18,255,390 | +0.03(+0.35%) |
Aug 20, 2010 | 7.706 | 7.792 | 7.507 | 7.659 | 20,186,300 | -0.08(-1.03%) |
Aug 19, 2010 | 7.931 | 8.050 | 7.732 | 7.739 | 18,590,388 | -0.28(-3.55%) |
Aug 18, 2010 | 7.984 | 8.097 | 7.931 | 8.024 | 14,567,716 | +0.03(+0.33%) |
Aug 17, 2010 | 8.163 | 8.163 | 7.977 | 7.997 | 12,466,590 | -0.08(-0.98%) |
Aug 16, 2010 | 7.958 | 8.097 | 7.905 | 8.077 | 16,793,992 | +0.04(+0.49%) |
Aug 13, 2010 | 8.044 | 8.206 | 8.037 | 8.037 | 10,636,353 | -0.02(-0.25%) |
Aug 12, 2010 | 8.024 | 8.173 | 7.997 | 8.057 | 13,927,496 | -0.15(-1.78%) |
Aug 11, 2010 | 8.435 | 8.454 | 8.189 | 8.203 | 18,138,378 | -0.41(-4.79%) |
Aug 10, 2010 | 8.521 | 8.640 | 8.355 | 8.615 | 22,553,284 | -0.01(-0.13%) |
Aug 09, 2010 | 8.468 | 8.660 | 8.295 | 8.627 | 19,399,112 | +0.22(+2.60%) |
Aug 06, 2010 | 8.501 | 8.541 | 8.183 | 8.408 | 21,015,488 | -0.25(-2.83%) |
Aug 05, 2010 | 8.753 | 8.759 | 8.564 | 8.653 | 14,728,858 | -0.15(-1.73%) |
Aug 04, 2010 | 8.872 | 8.892 | 8.713 | 8.806 | 9,667,495 | -0.01(-0.08%) |
Aug 03, 2010 | 8.885 | 8.998 | 8.779 | 8.812 | 19,897,356 | -0.08(-0.89%) |