Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.572 | 9.593 | 9.526 | 9.579 | 78,570 | +0.01(+0.07%) |
Oct 28, 2010 | 9.545 | 9.579 | 9.511 | 9.572 | 31,931 | +0.08(+0.86%) |
Oct 27, 2010 | 9.504 | 9.518 | 9.415 | 9.490 | 38,981 | -0.18(-1.84%) |
Oct 25, 2010 | 9.743 | 9.777 | 9.661 | 9.668 | 107,236 | +0.03(+0.28%) |
Oct 22, 2010 | 9.640 | 9.675 | 9.613 | 9.641 | 27,171 | +0.03(+0.28%) |
Oct 21, 2010 | 9.661 | 9.716 | 9.545 | 9.613 | 46,753 | +0.03(+0.29%) |
Oct 20, 2010 | 9.429 | 9.609 | 9.429 | 9.586 | 106,856 | +0.18(+1.89%) |
Oct 19, 2010 | 9.477 | 9.524 | 9.374 | 9.408 | 1,272,256 | -0.20(-2.06%) |
Oct 18, 2010 | 9.552 | 9.641 | 9.538 | 9.607 | 49,140 | +0.01(+0.07%) |
Oct 15, 2010 | 9.668 | 9.668 | 9.538 | 9.600 | 182,769 | -0.05(-0.57%) |
Oct 14, 2010 | 9.634 | 9.668 | 9.613 | 9.654 | 50,352 | +0.08(+0.79%) |
Oct 13, 2010 | 9.538 | 9.620 | 9.538 | 9.579 | 84,400 | +0.15(+1.60%) |
Oct 12, 2010 | 9.381 | 9.456 | 9.299 | 9.429 | 53,682 | +0.03(+0.29%) |
Oct 11, 2010 | 9.422 | 9.422 | 9.383 | 9.401 | 512,791 | +0.01(+0.07%) |
Oct 08, 2010 | 9.395 | 9.408 | 9.313 | 9.395 | 136,782 | +0.13(+1.40%) |
Oct 07, 2010 | 9.347 | 9.347 | 9.190 | 9.265 | 608,832 | -0.07(-0.73%) |
Oct 06, 2010 | 9.272 | 9.347 | 9.258 | 9.333 | 767,961 | +0.07(+0.74%) |
Oct 05, 2010 | 9.169 | 9.292 | 9.163 | 9.265 | 41,420 | +0.24(+2.65%) |
Oct 04, 2010 | 9.073 | 9.107 | 8.971 | 9.025 | 336,285 | -0.12(-1.35%) |
Oct 01, 2010 | 9.148 | 9.162 | 9.087 | 9.148 | 718,501 | +0.07(+0.75%) |
Sep 30, 2010 | 9.142 | 9.148 | 9.019 | 9.080 | 132,099 | -0.03(-0.38%) |
Sep 29, 2010 | 9.087 | 9.162 | 9.066 | 9.114 | 41,726 | +0.02(+0.23%) |
Sep 28, 2010 | 9.012 | 9.107 | 8.950 | 9.094 | 70,101 | +0.12(+1.29%) |
Sep 27, 2010 | 9.025 | 9.025 | 8.957 | 8.978 | 64,512 | -0.05(-0.53%) |
Sep 24, 2010 | 8.964 | 9.032 | 8.916 | 9.025 | 72,852 | +0.29(+3.37%) |
Sep 23, 2010 | 8.759 | 8.827 | 8.731 | 8.731 | 51,746 | -0.12(-1.31%) |
Sep 22, 2010 | 8.916 | 8.936 | 8.820 | 8.848 | 61,602 | +0.03(+0.31%) |
Sep 21, 2010 | 8.807 | 8.902 | 8.745 | 8.820 | 173,051 | +0.07(+0.78%) |
Sep 20, 2010 | 8.629 | 8.772 | 8.629 | 8.752 | 29,230 | +0.14(+1.67%) |
Sep 17, 2010 | 8.608 | 8.684 | 8.581 | 8.608 | 25,566 | -0.10(-1.10%) |
Sep 15, 2010 | 8.656 | 8.704 | 8.615 | 8.704 | 42,734 | +0.05(+0.63%) |
Sep 14, 2010 | 8.581 | 8.704 | 8.547 | 8.649 | 81,313 | +0.07(+0.80%) |
Sep 13, 2010 | 8.533 | 8.581 | 8.526 | 8.581 | 41,954 | +0.23(+2.78%) |
Sep 10, 2010 | 8.348 | 8.381 | 8.348 | 8.348 | 82,221 | +0.01(+0.08%) |
Sep 09, 2010 | 8.431 | 8.451 | 8.314 | 8.342 | 49,321 | +0.03(+0.33%) |
Sep 08, 2010 | 8.355 | 8.383 | 8.314 | 8.314 | 323,431 | +0.04(+0.50%) |
Sep 07, 2010 | 8.307 | 8.307 | 8.260 | 8.273 | 75,040 | -0.16(-1.94%) |
Sep 03, 2010 | 8.444 | 8.472 | 8.396 | 8.437 | 70,708 | +0.05(+0.57%) |
Sep 02, 2010 | 8.389 | 8.396 | 8.335 | 8.389 | 73,858 | +0.08(+0.99%) |
Sep 01, 2010 | 8.219 | 8.328 | 8.212 | 8.307 | 130,461 | +0.31(+3.93%) |
Aug 31, 2010 | 8.000 | 8.075 | 7.986 | 7.993 | 83,275 | +0.04(+0.52%) |
Aug 30, 2010 | 8.068 | 8.068 | 7.945 | 7.952 | 117,179 | -0.18(-2.19%) |
Aug 27, 2010 | 8.130 | 8.130 | 7.945 | 8.130 | 122,109 | +0.21(+2.59%) |
Aug 26, 2010 | 7.993 | 8.035 | 7.912 | 7.925 | 130,438 | -0.01(-0.09%) |
Aug 25, 2010 | 7.822 | 7.945 | 7.822 | 7.931 | 133,114 | +0.03(+0.43%) |
Aug 24, 2010 | 7.904 | 7.945 | 7.815 | 7.897 | 149,998 | -0.07(-0.86%) |
Aug 23, 2010 | 7.986 | 8.061 | 7.966 | 7.966 | 73,745 | -0.01(-0.17%) |
Aug 20, 2010 | 7.966 | 8.007 | 7.945 | 7.979 | 63,604 | -0.10(-1.19%) |
Aug 19, 2010 | 8.260 | 8.260 | 8.041 | 8.075 | 196,289 | -0.18(-2.24%) |
Aug 18, 2010 | 8.266 | 8.314 | 8.219 | 8.260 | 125,913 | +0.04(+0.50%) |
Aug 17, 2010 | 8.239 | 8.287 | 8.205 | 8.219 | 1,108,048 | +0.10(+1.26%) |
Aug 16, 2010 | 8.109 | 8.157 | 8.075 | 8.116 | 86,020 | -0.01(-0.08%) |
Aug 13, 2010 | 8.123 | 8.198 | 8.095 | 8.123 | 166,672 | -0.05(-0.67%) |
Aug 12, 2010 | 8.137 | 8.225 | 8.137 | 8.178 | 125,571 | +0.02(+0.21%) |
Aug 11, 2010 | 8.260 | 8.268 | 8.143 | 8.161 | 142,970 | -0.41(-4.74%) |
Aug 10, 2010 | 8.485 | 8.620 | 8.444 | 8.567 | 177,546 | -0.03(-0.32%) |
Aug 09, 2010 | 8.608 | 8.636 | 8.567 | 8.595 | 725,866 | -0.05(-0.63%) |
Aug 06, 2010 | 8.649 | 8.663 | 8.554 | 8.649 | 1,048,158 | -0.01(-0.08%) |
Aug 05, 2010 | 8.636 | 8.677 | 8.588 | 8.656 | 178,956 | -0.01(-0.08%) |
Aug 04, 2010 | 8.670 | 8.718 | 8.622 | 8.663 | 190,575 | -0.04(-0.47%) |
Aug 03, 2010 | 8.649 | 8.725 | 8.615 | 8.704 | 1,018,875 | +0.06(+0.71%) |