Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.569 | 8.751 | 8.537 | 8.715 | 285,084 | +0.17(+2.00%) |
Oct 28, 2010 | 8.609 | 8.658 | 8.484 | 8.545 | 319,018 | -0.06(-0.66%) |
Oct 27, 2010 | 8.601 | 8.633 | 8.488 | 8.601 | 272,772 | -0.05(-0.61%) |
Oct 25, 2010 | 8.703 | 8.781 | 8.633 | 8.654 | 363,802 | -0.03(-0.37%) |
Oct 22, 2010 | 8.788 | 8.813 | 8.664 | 8.686 | 371,446 | -0.10(-1.09%) |
Oct 21, 2010 | 8.827 | 9.015 | 8.778 | 8.781 | 345,683 | -0.05(-0.52%) |
Oct 20, 2010 | 8.802 | 8.901 | 8.771 | 8.827 | 280,240 | +0.08(+0.89%) |
Oct 19, 2010 | 8.944 | 8.990 | 8.675 | 8.749 | 510,546 | -0.22(-2.48%) |
Oct 18, 2010 | 8.923 | 9.053 | 8.898 | 8.972 | 483,305 | +0.02(+0.28%) |
Oct 15, 2010 | 9.061 | 9.106 | 8.908 | 8.947 | 712,814 | -0.04(-0.47%) |
Oct 14, 2010 | 9.068 | 9.078 | 8.859 | 8.990 | 399,309 | +0.02(+0.24%) |
Oct 13, 2010 | 8.940 | 9.106 | 8.940 | 8.969 | 551,643 | +0.06(+0.71%) |
Oct 12, 2010 | 8.834 | 8.986 | 8.756 | 8.905 | 595,857 | +0.05(+0.52%) |
Oct 11, 2010 | 8.788 | 8.926 | 8.753 | 8.859 | 474,502 | +0.07(+0.80%) |
Oct 08, 2010 | 8.788 | 8.834 | 8.664 | 8.788 | 408,126 | +0.06(+0.69%) |
Oct 07, 2010 | 8.746 | 8.753 | 8.686 | 8.728 | 282 | +0.04(+0.49%) |
Oct 06, 2010 | 8.576 | 8.725 | 8.488 | 8.686 | 513,863 | +0.12(+1.46%) |
Oct 05, 2010 | 8.583 | 8.641 | 8.498 | 8.561 | 1,131 | +0.01(+0.07%) |
Oct 04, 2010 | 8.629 | 8.661 | 8.445 | 8.555 | 348,041 | -0.09(-1.02%) |
Oct 01, 2010 | 8.643 | 8.824 | 8.608 | 8.643 | 483,412 | -0.10(-1.09%) |
Sep 30, 2010 | 8.760 | 8.831 | 8.604 | 8.739 | 554 | -0.02(-0.24%) |
Sep 29, 2010 | 8.664 | 8.816 | 8.590 | 8.760 | 1,145 | +0.10(+1.18%) |
Sep 28, 2010 | 8.488 | 8.664 | 8.424 | 8.657 | 439,600 | +0.20(+2.41%) |
Sep 27, 2010 | 8.429 | 8.492 | 8.412 | 8.454 | 382,887 | +0.05(+0.63%) |
Sep 24, 2010 | 8.426 | 8.503 | 8.391 | 8.401 | 456,956 | +0.03(+0.38%) |
Sep 23, 2010 | 8.341 | 8.447 | 8.268 | 8.369 | 1,870 | +0.02(+0.29%) |
Sep 22, 2010 | 8.299 | 8.426 | 8.268 | 8.345 | 457,867 | +0.08(+0.93%) |
Sep 21, 2010 | 8.194 | 8.324 | 8.182 | 8.268 | 391,942 | +0.09(+1.16%) |
Sep 20, 2010 | 8.043 | 8.204 | 8.043 | 8.173 | 409,840 | +0.13(+1.66%) |
Sep 17, 2010 | 8.039 | 8.074 | 7.899 | 8.039 | 341,269 | +0.17(+2.10%) |
Sep 15, 2010 | 7.702 | 7.952 | 7.678 | 7.874 | 541,280 | +0.17(+2.19%) |
Sep 14, 2010 | 7.758 | 7.839 | 7.656 | 7.706 | 586 | -0.07(-0.86%) |
Sep 13, 2010 | 7.916 | 7.969 | 7.765 | 7.772 | 405,031 | -0.05(-0.58%) |
Sep 10, 2010 | 7.916 | 8.011 | 7.804 | 7.818 | 527,340 | -0.11(-1.37%) |
Sep 09, 2010 | 7.902 | 8.029 | 7.900 | 7.927 | 1,138 | +0.05(+0.67%) |
Sep 08, 2010 | 7.534 | 7.930 | 7.534 | 7.874 | 868,539 | +0.33(+4.38%) |
Sep 07, 2010 | 7.692 | 7.727 | 7.535 | 7.544 | 922 | -0.17(-2.23%) |
Sep 03, 2010 | 7.590 | 7.800 | 7.586 | 7.716 | 599,598 | +0.16(+2.14%) |
Sep 02, 2010 | 7.565 | 7.579 | 7.330 | 7.555 | 879,857 | -0.04(-0.46%) |
Sep 01, 2010 | 7.839 | 7.878 | 7.590 | 7.590 | 740,591 | -0.15(-2.00%) |
Aug 31, 2010 | 7.744 | 7.832 | 7.660 | 7.744 | 3,860 | -0.08(-1.08%) |
Aug 30, 2010 | 7.923 | 7.937 | 7.816 | 7.829 | 273,613 | -0.10(-1.28%) |
Aug 27, 2010 | 7.930 | 7.955 | 7.628 | 7.930 | 428,350 | +0.12(+1.58%) |
Aug 26, 2010 | 7.877 | 7.916 | 7.744 | 7.807 | 1,229 | -0.03(-0.45%) |
Aug 25, 2010 | 7.909 | 7.947 | 7.605 | 7.842 | 1,584 | -0.11(-1.36%) |
Aug 24, 2010 | 8.014 | 8.021 | 7.884 | 7.951 | 2,468 | -0.16(-1.94%) |
Aug 23, 2010 | 8.171 | 8.251 | 8.091 | 8.108 | 542,742 | -0.07(-0.81%) |
Aug 20, 2010 | 8.479 | 8.507 | 8.160 | 8.174 | 749,339 | -0.32(-3.79%) |
Aug 19, 2010 | 8.566 | 8.615 | 8.454 | 8.496 | 303 | -0.15(-1.70%) |
Aug 18, 2010 | 8.685 | 8.685 | 8.545 | 8.643 | 228,502 | -0.03(-0.36%) |
Aug 17, 2010 | 8.657 | 8.734 | 8.604 | 8.674 | 889 | +0.02(+0.24%) |
Aug 16, 2010 | 8.458 | 8.674 | 8.433 | 8.653 | 394,507 | +0.09(+1.06%) |
Aug 13, 2010 | 8.563 | 8.611 | 8.367 | 8.563 | 356,215 | +0.14(+1.62%) |
Aug 12, 2010 | 8.391 | 8.461 | 8.356 | 8.426 | 572,594 | -0.09(-1.03%) |
Aug 11, 2010 | 8.821 | 8.821 | 8.398 | 8.514 | 709,966 | -0.36(-4.02%) |
Aug 10, 2010 | 9.017 | 9.049 | 8.783 | 8.870 | 465,687 | -0.22(-2.39%) |
Aug 09, 2010 | 9.185 | 9.185 | 9.003 | 9.087 | 267,994 | -0.01(-0.15%) |
Aug 06, 2010 | 9.101 | 9.143 | 8.954 | 9.101 | 300,108 | +0.00(+0.04%) |
Aug 05, 2010 | 9.101 | 9.173 | 9.090 | 9.097 | 195,827 | -0.05(-0.57%) |
Aug 04, 2010 | 9.101 | 9.234 | 8.951 | 9.150 | 1,610 | +0.02(+0.19%) |
Aug 03, 2010 | 9.136 | 9.237 | 9.090 | 9.132 | 1,779 | -0.06(-0.65%) |