Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.205 | 9.443 | 9.193 | 9.348 | 257,658 | +0.13(+1.36%) |
Oct 28, 2010 | 9.491 | 9.551 | 9.127 | 9.222 | 472,145 | -0.14(-1.53%) |
Oct 27, 2010 | 9.205 | 9.402 | 9.103 | 9.366 | 209,116 | +0.26(+2.82%) |
Oct 25, 2010 | 9.258 | 9.348 | 9.084 | 9.109 | 216,723 | -0.13(-1.36%) |
Oct 22, 2010 | 9.085 | 9.270 | 8.984 | 9.234 | 266,584 | +0.20(+2.25%) |
Oct 21, 2010 | 9.246 | 9.336 | 8.966 | 9.031 | 284,970 | -0.15(-1.63%) |
Oct 20, 2010 | 9.246 | 9.354 | 9.127 | 9.181 | 400,442 | -0.02(-0.26%) |
Oct 19, 2010 | 9.151 | 9.425 | 9.103 | 9.205 | 273,221 | -0.10(-1.03%) |
Oct 18, 2010 | 9.073 | 9.306 | 9.014 | 9.300 | 188,074 | +0.24(+2.70%) |
Oct 15, 2010 | 9.228 | 9.246 | 8.721 | 9.055 | 668,830 | -0.06(-0.65%) |
Oct 14, 2010 | 9.193 | 9.252 | 9.043 | 9.115 | 404,220 | -0.07(-0.78%) |
Oct 13, 2010 | 9.008 | 9.246 | 8.894 | 9.187 | 288,282 | +0.24(+2.74%) |
Oct 12, 2010 | 8.864 | 8.984 | 8.846 | 8.942 | 245,576 | +0.07(+0.74%) |
Oct 11, 2010 | 8.655 | 8.930 | 8.611 | 8.876 | 243,135 | +0.26(+2.98%) |
Oct 08, 2010 | 8.620 | 8.655 | 8.446 | 8.620 | 213,733 | +0.15(+1.76%) |
Oct 07, 2010 | 8.357 | 8.548 | 8.243 | 8.470 | 633 | +0.18(+2.16%) |
Oct 06, 2010 | 8.261 | 8.345 | 8.118 | 8.291 | 434,783 | +0.04(+0.51%) |
Oct 05, 2010 | 8.178 | 8.291 | 8.064 | 8.249 | 462,108 | +0.19(+2.29%) |
Oct 04, 2010 | 8.297 | 8.381 | 8.005 | 8.064 | 308,897 | -0.14(-1.75%) |
Oct 01, 2010 | 8.208 | 8.220 | 7.772 | 8.208 | 457,101 | +0.06(+0.78%) |
Sep 30, 2010 | 8.144 | 8.321 | 8.029 | 8.144 | 298,923 | -0.08(-0.99%) |
Sep 29, 2010 | 8.154 | 8.309 | 8.148 | 8.226 | 155,449 | +0.02(+0.22%) |
Sep 28, 2010 | 8.303 | 8.303 | 8.076 | 8.208 | 298 | -0.03(-0.36%) |
Sep 27, 2010 | 8.273 | 8.405 | 8.107 | 8.238 | 197,379 | -0.04(-0.50%) |
Sep 24, 2010 | 8.148 | 8.303 | 8.052 | 8.279 | 252,870 | +0.25(+3.12%) |
Sep 23, 2010 | 8.029 | 8.202 | 7.981 | 8.029 | 34,765 | -0.02(-0.22%) |
Sep 22, 2010 | 8.261 | 8.291 | 7.963 | 8.047 | 272,750 | -0.22(-2.67%) |
Sep 21, 2010 | 8.315 | 8.423 | 8.190 | 8.267 | 192,209 | -0.08(-0.93%) |
Sep 20, 2010 | 7.933 | 8.351 | 7.879 | 8.345 | 336,841 | +0.46(+5.83%) |
Sep 17, 2010 | 7.885 | 8.023 | 7.670 | 7.885 | 379,659 | -0.08(-1.05%) |
Sep 15, 2010 | 7.897 | 8.006 | 7.790 | 7.969 | 141,587 | +0.04(+0.45%) |
Sep 14, 2010 | 7.891 | 8.035 | 7.826 | 7.933 | 187,562 | +0.05(+0.61%) |
Sep 13, 2010 | 7.742 | 7.939 | 7.706 | 7.885 | 233,579 | +0.23(+3.04%) |
Sep 10, 2010 | 7.742 | 7.756 | 7.557 | 7.653 | 550,495 | -0.11(-1.38%) |
Sep 09, 2010 | 7.885 | 7.933 | 7.724 | 7.760 | 255,648 | -0.05(-0.69%) |
Sep 08, 2010 | 7.945 | 7.945 | 7.772 | 7.814 | 203,036 | -0.08(-0.98%) |
Sep 07, 2010 | 8.345 | 8.411 | 7.838 | 7.891 | 1,008 | -0.48(-5.77%) |
Sep 03, 2010 | 8.255 | 8.399 | 8.124 | 8.375 | 191,353 | +0.23(+2.78%) |
Sep 02, 2010 | 7.778 | 8.202 | 7.778 | 8.148 | 500 | +0.31(+3.96%) |
Sep 01, 2010 | 7.796 | 7.969 | 7.730 | 7.838 | 314,074 | +0.16(+2.10%) |
Aug 31, 2010 | 7.676 | 7.867 | 7.587 | 7.676 | 5,360 | -0.05(-0.69%) |
Aug 30, 2010 | 7.850 | 8.018 | 7.712 | 7.730 | 290,516 | -0.19(-2.41%) |
Aug 27, 2010 | 7.921 | 8.052 | 7.778 | 7.921 | 183,435 | -0.04(-0.52%) |
Aug 26, 2010 | 8.023 | 8.190 | 7.903 | 7.963 | 706 | -0.06(-0.74%) |
Aug 25, 2010 | 7.790 | 8.047 | 7.790 | 8.023 | 700 | +0.17(+2.13%) |
Aug 24, 2010 | 7.784 | 7.962 | 7.718 | 7.856 | 2,841 | -0.01(-0.08%) |
Aug 23, 2010 | 7.867 | 7.933 | 7.700 | 7.861 | 249,081 | +0.02(+0.30%) |
Aug 20, 2010 | 7.838 | 7.897 | 7.766 | 7.838 | 264,533 | -0.10(-1.28%) |
Aug 19, 2010 | 8.208 | 8.255 | 7.939 | 7.939 | 2,442 | -0.30(-3.69%) |
Aug 18, 2010 | 8.184 | 8.440 | 8.058 | 8.243 | 11,101 | +0.03(+0.36%) |
Aug 17, 2010 | 8.178 | 8.297 | 8.029 | 8.214 | 1,686 | +0.11(+1.40%) |
Aug 16, 2010 | 8.112 | 8.238 | 7.945 | 8.100 | 297,914 | -0.11(-1.38%) |
Aug 13, 2010 | 8.214 | 8.357 | 8.088 | 8.214 | 247,477 | -0.12(-1.43%) |
Aug 12, 2010 | 8.208 | 8.429 | 8.154 | 8.333 | 315,297 | -0.02(-0.21%) |
Aug 11, 2010 | 8.632 | 8.673 | 8.321 | 8.351 | 536,597 | -0.44(-5.02%) |
Aug 10, 2010 | 8.633 | 8.840 | 8.538 | 8.793 | 352,341 | +0.09(+1.02%) |
Aug 09, 2010 | 8.538 | 8.716 | 8.490 | 8.704 | 239,172 | +0.20(+2.30%) |
Aug 06, 2010 | 8.508 | 8.532 | 8.212 | 8.508 | 253,261 | +0.14(+1.70%) |
Aug 05, 2010 | 8.573 | 8.591 | 8.360 | 8.366 | 277,398 | -0.20(-2.35%) |
Aug 04, 2010 | 8.538 | 8.793 | 8.484 | 8.567 | 390,111 | -0.01(-0.07%) |
Aug 03, 2010 | 8.526 | 8.923 | 8.455 | 8.573 | 685,850 | -0.01(-0.07%) |