Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.354 | 8.473 | 8.326 | 8.354 | 5,997,035 | -0.01(-0.17%) |
Oct 28, 2010 | 8.382 | 8.452 | 8.319 | 8.368 | 4,024,917 | +0.06(+0.76%) |
Oct 27, 2010 | 8.361 | 8.382 | 8.158 | 8.305 | 8,542,001 | -0.31(-3.65%) |
Oct 25, 2010 | 8.718 | 8.739 | 8.571 | 8.620 | 5,878,176 | +0.01(+0.08%) |
Oct 22, 2010 | 8.543 | 8.648 | 8.522 | 8.613 | 5,297,846 | +0.09(+1.07%) |
Oct 21, 2010 | 8.606 | 8.683 | 8.431 | 8.522 | 9,546,576 | -0.05(-0.57%) |
Oct 20, 2010 | 8.536 | 8.655 | 8.515 | 8.571 | 8,447,563 | +0.05(+0.57%) |
Oct 19, 2010 | 8.571 | 8.662 | 8.466 | 8.522 | 7,859,948 | -0.20(-2.25%) |
Oct 18, 2010 | 8.634 | 8.760 | 8.592 | 8.718 | 6,578,553 | +0.10(+1.14%) |
Oct 15, 2010 | 8.711 | 8.739 | 8.543 | 8.620 | 6,642,016 | +0.03(+0.33%) |
Oct 14, 2010 | 8.739 | 8.774 | 8.571 | 8.592 | 7,313,923 | -0.17(-1.92%) |
Oct 13, 2010 | 8.662 | 8.767 | 8.613 | 8.760 | 8,364,105 | +0.15(+1.79%) |
Oct 12, 2010 | 8.564 | 8.634 | 8.480 | 8.606 | 7,377,883 | +0.06(+0.65%) |
Oct 11, 2010 | 8.424 | 8.683 | 8.396 | 8.550 | 9,163,764 | +0.17(+2.09%) |
Oct 08, 2010 | 8.375 | 8.424 | 8.235 | 8.375 | 5,116,232 | +0.12(+1.44%) |
Oct 07, 2010 | 8.256 | 8.277 | 8.179 | 8.256 | 5,611,154 | +0.03(+0.43%) |
Oct 06, 2010 | 8.137 | 8.235 | 8.102 | 8.221 | 5,320,509 | +0.05(+0.60%) |
Oct 05, 2010 | 8.081 | 8.207 | 8.053 | 8.172 | 4,360,311 | +0.22(+2.73%) |
Oct 04, 2010 | 8.046 | 8.116 | 7.906 | 7.955 | 3,959,569 | -0.12(-1.47%) |
Oct 01, 2010 | 8.074 | 8.095 | 7.959 | 8.074 | 5,669,205 | +0.13(+1.64%) |
Sep 30, 2010 | 7.939 | 8.095 | 7.843 | 7.944 | 49,452 | -0.03(-0.32%) |
Sep 29, 2010 | 7.955 | 8.046 | 7.843 | 7.969 | 8,348,912 | -0.06(-0.78%) |
Sep 28, 2010 | 8.004 | 8.046 | 7.871 | 8.032 | 7,213,451 | +0.06(+0.79%) |
Sep 27, 2010 | 7.941 | 8.046 | 7.927 | 7.969 | 5,746,892 | +0.03(+0.35%) |
Sep 24, 2010 | 7.864 | 7.948 | 7.808 | 7.941 | 4,410,628 | +0.18(+2.34%) |
Sep 23, 2010 | 7.759 | 7.815 | 7.710 | 7.759 | 787 | -0.11(-1.42%) |
Sep 22, 2010 | 7.913 | 8.004 | 7.791 | 7.871 | 5,956,895 | -0.09(-1.14%) |
Sep 21, 2010 | 7.948 | 8.074 | 7.843 | 7.962 | 10,002,141 | +0.00(+0.00%) |
Sep 20, 2010 | 7.612 | 7.983 | 7.612 | 7.962 | 7,604,794 | +0.35(+4.60%) |
Sep 17, 2010 | 7.612 | 7.724 | 7.542 | 7.612 | 6,185,253 | -0.07(-0.91%) |
Sep 15, 2010 | 7.682 | 7.808 | 7.612 | 7.682 | 6,590,239 | -0.15(-1.88%) |
Sep 14, 2010 | 7.766 | 7.899 | 7.710 | 7.829 | 4,974,573 | +0.02(+0.27%) |
Sep 13, 2010 | 7.815 | 7.843 | 7.745 | 7.808 | 6,217,701 | +0.08(+1.00%) |
Sep 10, 2010 | 7.752 | 7.780 | 7.696 | 7.731 | 3,364,942 | -0.04(-0.54%) |
Sep 09, 2010 | 7.801 | 7.829 | 7.668 | 7.773 | 4,121,126 | +0.06(+0.82%) |
Sep 08, 2010 | 7.738 | 7.864 | 7.675 | 7.710 | 5,514,601 | +0.01(+0.18%) |
Sep 07, 2010 | 7.710 | 7.731 | 7.591 | 7.696 | 1,020 | -0.10(-1.26%) |
Sep 03, 2010 | 7.661 | 7.801 | 7.633 | 7.794 | 5,126,334 | +0.15(+1.92%) |
Sep 02, 2010 | 7.486 | 7.647 | 7.388 | 7.647 | 644 | +0.19(+2.53%) |
Sep 01, 2010 | 7.249 | 7.472 | 7.200 | 7.458 | 7,788,668 | +0.27(+3.80%) |
Aug 31, 2010 | 7.172 | 7.340 | 7.144 | 7.186 | 284,013 | -0.09(-1.25%) |
Aug 30, 2010 | 7.395 | 7.437 | 7.270 | 7.277 | 4,538,745 | -0.14(-1.89%) |
Aug 27, 2010 | 7.388 | 7.437 | 7.200 | 7.416 | 6,263,560 | +0.02(+0.33%) |
Aug 26, 2010 | 7.374 | 7.430 | 7.238 | 7.392 | 571 | +0.09(+1.29%) |
Aug 25, 2010 | 7.179 | 7.341 | 7.088 | 7.298 | 95,119 | +0.11(+1.56%) |
Aug 24, 2010 | 7.214 | 7.319 | 7.144 | 7.186 | 1,276 | -0.13(-1.82%) |
Aug 23, 2010 | 7.326 | 7.437 | 7.291 | 7.319 | 4,672,933 | +0.04(+0.58%) |
Aug 20, 2010 | 7.347 | 7.374 | 7.256 | 7.277 | 7,251,449 | -0.13(-1.70%) |
Aug 19, 2010 | 7.591 | 7.591 | 7.388 | 7.402 | 1,276 | -0.22(-2.94%) |
Aug 18, 2010 | 7.626 | 7.731 | 7.570 | 7.626 | 6,096,777 | -0.02(-0.27%) |
Aug 17, 2010 | 7.535 | 7.724 | 7.437 | 7.647 | 6,776,317 | +0.19(+2.53%) |
Aug 16, 2010 | 7.374 | 7.535 | 7.228 | 7.458 | 6,439,950 | +0.03(+0.38%) |
Aug 13, 2010 | 7.430 | 7.661 | 7.354 | 7.430 | 6,257,305 | +0.02(+0.28%) |
Aug 12, 2010 | 7.333 | 7.521 | 7.207 | 7.409 | 6,441,309 | -0.01(-0.19%) |
Aug 11, 2010 | 7.668 | 7.703 | 7.415 | 7.423 | 1,277 | -0.38(-4.93%) |
Aug 10, 2010 | 7.647 | 7.976 | 7.633 | 7.808 | 13,379,808 | +0.06(+0.81%) |
Aug 09, 2010 | 7.486 | 7.794 | 7.458 | 7.745 | 12,928,411 | +0.29(+3.94%) |
Aug 06, 2010 | 7.451 | 7.493 | 7.018 | 7.451 | 11,345,585 | -0.01(-0.19%) |
Aug 05, 2010 | 7.312 | 7.514 | 7.298 | 7.465 | 5,791,503 | +0.09(+1.23%) |
Aug 04, 2010 | 7.305 | 7.416 | 7.228 | 7.374 | 4,742,236 | +0.06(+0.86%) |
Aug 03, 2010 | 7.479 | 7.521 | 7.289 | 7.312 | 7,163,871 | -0.22(-2.88%) |