Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.573 | 8.795 | 8.562 | 8.706 | 276,643 | +0.12(+1.36%) |
Oct 28, 2010 | 8.840 | 8.895 | 8.501 | 8.590 | 506,935 | -0.13(-1.53%) |
Oct 27, 2010 | 8.573 | 8.756 | 8.478 | 8.723 | 224,524 | +0.24(+2.82%) |
Oct 25, 2010 | 8.623 | 8.706 | 8.460 | 8.484 | 232,692 | -0.12(-1.36%) |
Oct 22, 2010 | 8.462 | 8.634 | 8.367 | 8.601 | 286,227 | +0.19(+2.25%) |
Oct 21, 2010 | 8.612 | 8.695 | 8.350 | 8.412 | 305,968 | -0.14(-1.63%) |
Oct 20, 2010 | 8.612 | 8.712 | 8.501 | 8.551 | 429,949 | -0.02(-0.26%) |
Oct 19, 2010 | 8.523 | 8.779 | 8.478 | 8.573 | 293,353 | -0.09(-1.03%) |
Oct 18, 2010 | 8.451 | 8.667 | 8.395 | 8.662 | 201,933 | +0.23(+2.70%) |
Oct 15, 2010 | 8.595 | 8.612 | 8.123 | 8.434 | 718,113 | -0.06(-0.65%) |
Oct 14, 2010 | 8.562 | 8.617 | 8.423 | 8.489 | 434,005 | -0.07(-0.78%) |
Oct 13, 2010 | 8.389 | 8.612 | 8.284 | 8.556 | 309,524 | +0.23(+2.74%) |
Oct 12, 2010 | 8.256 | 8.367 | 8.239 | 8.328 | 263,671 | +0.06(+0.74%) |
Oct 11, 2010 | 8.061 | 8.317 | 8.021 | 8.267 | 261,051 | +0.24(+2.98%) |
Oct 08, 2010 | 8.028 | 8.061 | 7.867 | 8.028 | 229,482 | +0.14(+1.76%) |
Oct 07, 2010 | 7.783 | 7.961 | 7.678 | 7.889 | 679 | +0.17(+2.16%) |
Oct 06, 2010 | 7.694 | 7.772 | 7.561 | 7.722 | 466,820 | +0.04(+0.51%) |
Oct 05, 2010 | 7.617 | 7.722 | 7.511 | 7.683 | 496,159 | +0.17(+2.29%) |
Oct 04, 2010 | 7.728 | 7.806 | 7.455 | 7.511 | 331,659 | -0.13(-1.75%) |
Oct 01, 2010 | 7.644 | 7.656 | 7.239 | 7.644 | 490,783 | +0.06(+0.78%) |
Sep 30, 2010 | 7.585 | 7.750 | 7.478 | 7.585 | 320,949 | -0.08(-0.99%) |
Sep 29, 2010 | 7.594 | 7.739 | 7.589 | 7.661 | 166,903 | +0.02(+0.22%) |
Sep 28, 2010 | 7.733 | 7.733 | 7.522 | 7.644 | 320 | -0.03(-0.36%) |
Sep 27, 2010 | 7.706 | 7.828 | 7.550 | 7.672 | 211,923 | -0.04(-0.50%) |
Sep 24, 2010 | 7.589 | 7.733 | 7.500 | 7.711 | 271,503 | +0.23(+3.12%) |
Sep 23, 2010 | 7.478 | 7.639 | 7.433 | 7.478 | 37,326 | -0.02(-0.22%) |
Sep 22, 2010 | 7.694 | 7.722 | 7.416 | 7.494 | 292,848 | -0.21(-2.67%) |
Sep 21, 2010 | 7.744 | 7.845 | 7.628 | 7.700 | 206,372 | -0.07(-0.93%) |
Sep 20, 2010 | 7.389 | 7.778 | 7.339 | 7.772 | 361,661 | +0.43(+5.83%) |
Sep 17, 2010 | 7.344 | 7.472 | 7.144 | 7.344 | 407,634 | -0.08(-1.05%) |
Sep 15, 2010 | 7.355 | 7.456 | 7.255 | 7.422 | 152,020 | +0.03(+0.45%) |
Sep 14, 2010 | 7.350 | 7.483 | 7.289 | 7.389 | 201,382 | +0.04(+0.61%) |
Sep 13, 2010 | 7.211 | 7.394 | 7.177 | 7.344 | 250,791 | +0.22(+3.04%) |
Sep 10, 2010 | 7.211 | 7.223 | 7.038 | 7.127 | 591,058 | -0.10(-1.38%) |
Sep 09, 2010 | 7.344 | 7.389 | 7.194 | 7.227 | 274,485 | -0.05(-0.69%) |
Sep 08, 2010 | 7.400 | 7.400 | 7.239 | 7.277 | 217,997 | -0.07(-0.98%) |
Sep 07, 2010 | 7.772 | 7.833 | 7.300 | 7.350 | 1,082 | -0.45(-5.77%) |
Sep 03, 2010 | 7.689 | 7.822 | 7.567 | 7.800 | 205,453 | +0.21(+2.78%) |
Sep 02, 2010 | 7.244 | 7.639 | 7.244 | 7.589 | 537 | +0.29(+3.96%) |
Sep 01, 2010 | 7.261 | 7.422 | 7.200 | 7.300 | 337,217 | +0.15(+2.10%) |
Aug 31, 2010 | 7.150 | 7.328 | 7.066 | 7.150 | 5,755 | -0.05(-0.70%) |
Aug 30, 2010 | 7.311 | 7.468 | 7.183 | 7.200 | 311,923 | -0.18(-2.41%) |
Aug 27, 2010 | 7.378 | 7.500 | 7.244 | 7.378 | 196,952 | -0.04(-0.52%) |
Aug 26, 2010 | 7.472 | 7.628 | 7.361 | 7.416 | 759 | -0.06(-0.74%) |
Aug 25, 2010 | 7.255 | 7.494 | 7.255 | 7.472 | 751 | +0.16(+2.13%) |
Aug 24, 2010 | 7.250 | 7.416 | 7.189 | 7.316 | 3,050 | -0.01(-0.08%) |
Aug 23, 2010 | 7.328 | 7.389 | 7.172 | 7.322 | 267,434 | +0.02(+0.30%) |
Aug 20, 2010 | 7.300 | 7.355 | 7.233 | 7.300 | 284,025 | -0.09(-1.28%) |
Aug 19, 2010 | 7.644 | 7.689 | 7.394 | 7.394 | 2,622 | -0.28(-3.69%) |
Aug 18, 2010 | 7.622 | 7.861 | 7.505 | 7.678 | 11,919 | +0.03(+0.36%) |
Aug 17, 2010 | 7.617 | 7.728 | 7.478 | 7.650 | 1,811 | +0.11(+1.40%) |
Aug 16, 2010 | 7.555 | 7.672 | 7.400 | 7.544 | 319,866 | -0.11(-1.38%) |
Aug 13, 2010 | 7.650 | 7.783 | 7.533 | 7.650 | 265,713 | -0.11(-1.43%) |
Aug 12, 2010 | 7.644 | 7.850 | 7.594 | 7.761 | 338,530 | -0.02(-0.21%) |
Aug 11, 2010 | 8.039 | 8.078 | 7.750 | 7.778 | 576,136 | -0.41(-5.02%) |
Aug 10, 2010 | 8.040 | 8.233 | 7.952 | 8.189 | 378,303 | +0.08(+1.02%) |
Aug 09, 2010 | 7.952 | 8.117 | 7.908 | 8.106 | 256,796 | +0.18(+2.30%) |
Aug 06, 2010 | 7.924 | 7.946 | 7.648 | 7.924 | 271,923 | +0.13(+1.70%) |
Aug 05, 2010 | 7.985 | 8.001 | 7.786 | 7.792 | 297,839 | -0.19(-2.35%) |
Aug 04, 2010 | 7.952 | 8.189 | 7.902 | 7.979 | 418,856 | -0.01(-0.07%) |
Aug 03, 2010 | 7.941 | 8.311 | 7.874 | 7.985 | 736,387 | -0.01(-0.07%) |