Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.631 | 8.866 | 8.593 | 8.791 | 1,586,152 | +0.21(+2.41%) |
Oct 28, 2010 | 8.528 | 8.631 | 8.405 | 8.584 | 1,002,068 | +0.18(+2.13%) |
Oct 27, 2010 | 8.499 | 8.509 | 8.245 | 8.405 | 1,375,024 | -0.16(-1.87%) |
Oct 25, 2010 | 8.386 | 8.650 | 8.358 | 8.565 | 1,572,721 | +0.39(+4.71%) |
Oct 22, 2010 | 8.170 | 8.274 | 7.973 | 8.180 | 957,173 | -0.01(-0.11%) |
Oct 21, 2010 | 8.377 | 8.537 | 8.029 | 8.189 | 1,485,921 | -0.24(-2.79%) |
Oct 20, 2010 | 8.283 | 8.528 | 8.190 | 8.424 | 1,998,060 | +0.29(+3.58%) |
Oct 19, 2010 | 8.462 | 8.518 | 8.048 | 8.133 | 3,416,453 | -0.75(-8.47%) |
Oct 18, 2010 | 8.622 | 8.913 | 8.572 | 8.885 | 1,704,190 | +0.18(+2.05%) |
Oct 15, 2010 | 8.819 | 8.866 | 8.528 | 8.706 | 2,864,750 | -0.15(-1.70%) |
Oct 14, 2010 | 8.462 | 8.904 | 8.358 | 8.857 | 4,004,470 | +0.49(+5.84%) |
Oct 13, 2010 | 8.189 | 8.434 | 8.189 | 8.368 | 1,521,169 | +0.25(+3.13%) |
Oct 12, 2010 | 8.020 | 8.161 | 7.888 | 8.114 | 1,696,528 | -0.03(-0.35%) |
Oct 11, 2010 | 7.916 | 8.189 | 7.916 | 8.142 | 1,093,446 | +0.18(+2.24%) |
Oct 08, 2010 | 7.963 | 7.982 | 7.747 | 7.963 | 1,733,216 | +0.14(+1.80%) |
Oct 07, 2010 | 8.020 | 8.020 | 7.681 | 7.822 | 1,660,406 | -0.16(-2.00%) |
Oct 06, 2010 | 7.945 | 8.010 | 7.851 | 7.982 | 1,639,482 | +0.06(+0.71%) |
Oct 05, 2010 | 7.785 | 7.954 | 7.756 | 7.926 | 1,515,567 | +0.35(+4.59%) |
Oct 04, 2010 | 7.804 | 7.804 | 7.540 | 7.578 | 1,370,891 | -0.24(-3.01%) |
Oct 01, 2010 | 7.813 | 7.935 | 7.775 | 7.813 | 983,846 | +0.03(+0.36%) |
Sep 30, 2010 | 7.898 | 7.945 | 7.625 | 7.785 | 1,476,610 | -0.00(-0.01%) |
Sep 29, 2010 | 7.945 | 7.945 | 7.766 | 7.786 | 945,072 | -0.10(-1.30%) |
Sep 28, 2010 | 7.888 | 7.935 | 7.597 | 7.888 | 1,283,648 | -0.03(-0.36%) |
Sep 27, 2010 | 7.992 | 7.992 | 7.860 | 7.916 | 1,042,074 | +0.03(+0.36%) |
Sep 24, 2010 | 7.869 | 7.945 | 7.822 | 7.888 | 1,788,207 | +0.17(+2.19%) |
Sep 23, 2010 | 7.747 | 7.794 | 7.597 | 7.719 | 1,214,287 | -0.01(-0.12%) |
Sep 22, 2010 | 7.700 | 7.794 | 7.616 | 7.728 | 1,393,805 | +0.16(+2.11%) |
Sep 21, 2010 | 7.606 | 7.663 | 7.380 | 7.569 | 159 | -0.13(-1.71%) |
Sep 20, 2010 | 7.616 | 7.728 | 7.550 | 7.700 | 1,096,375 | +0.16(+2.12%) |
Sep 17, 2010 | 7.540 | 7.775 | 7.456 | 7.540 | 1,380,464 | -0.08(-0.99%) |
Sep 15, 2010 | 7.569 | 7.681 | 7.475 | 7.616 | 1,318,368 | +0.08(+1.12%) |
Sep 14, 2010 | 7.465 | 7.625 | 7.380 | 7.531 | 638 | +0.24(+3.22%) |
Sep 13, 2010 | 7.559 | 7.559 | 7.286 | 7.296 | 1,838,533 | -0.09(-1.27%) |
Sep 10, 2010 | 7.145 | 7.399 | 7.051 | 7.390 | 2,501,222 | +0.44(+6.36%) |
Sep 09, 2010 | 7.230 | 7.249 | 6.873 | 6.948 | 4,360 | -0.26(-3.65%) |
Sep 08, 2010 | 7.315 | 7.352 | 7.117 | 7.211 | 1,123,303 | +0.07(+0.92%) |
Sep 07, 2010 | 7.324 | 7.362 | 7.136 | 7.145 | 1,432,822 | -0.04(-0.52%) |
Sep 03, 2010 | 7.051 | 7.221 | 6.957 | 7.183 | 1,085,189 | +0.16(+2.28%) |
Sep 02, 2010 | 7.042 | 7.042 | 6.816 | 7.023 | 239 | +0.12(+1.77%) |
Sep 01, 2010 | 7.042 | 7.051 | 6.845 | 6.901 | 893,223 | -0.03(-0.41%) |
Aug 31, 2010 | 6.929 | 7.051 | 6.863 | 6.929 | 1,808 | +0.12(+1.80%) |
Aug 30, 2010 | 6.957 | 7.051 | 6.798 | 6.807 | 941,672 | -0.16(-2.29%) |
Aug 27, 2010 | 6.967 | 6.976 | 6.685 | 6.967 | 1,547,808 | +0.24(+3.64%) |
Aug 26, 2010 | 6.854 | 7.023 | 6.694 | 6.722 | 1,673,440 | -0.09(-1.38%) |
Aug 25, 2010 | 6.384 | 6.863 | 6.384 | 6.816 | 212 | +0.48(+7.57%) |
Aug 24, 2010 | 6.309 | 6.525 | 6.205 | 6.337 | 860,611 | -0.13(-2.03%) |
Aug 23, 2010 | 6.553 | 6.563 | 6.436 | 6.469 | 737,844 | -0.07(-1.01%) |
Aug 20, 2010 | 6.525 | 6.534 | 6.421 | 6.534 | 917,051 | -0.07(-1.00%) |
Aug 19, 2010 | 6.572 | 6.666 | 6.478 | 6.600 | 1,183,411 | +0.02(+0.29%) |
Aug 18, 2010 | 6.487 | 6.657 | 6.469 | 6.581 | 1,110,847 | +0.04(+0.57%) |
Aug 17, 2010 | 6.563 | 6.732 | 6.506 | 6.544 | 974,654 | +0.00(+0.00%) |
Aug 16, 2010 | 6.534 | 6.581 | 6.440 | 6.544 | 696,641 | +0.11(+1.75%) |
Aug 13, 2010 | 6.431 | 6.534 | 6.403 | 6.431 | 412,572 | +0.00(+0.00%) |
Aug 12, 2010 | 6.280 | 6.469 | 6.224 | 6.431 | 773,037 | +0.24(+3.95%) |
Aug 11, 2010 | 6.393 | 6.393 | 6.111 | 6.186 | 691,480 | -0.27(-4.22%) |
Aug 10, 2010 | 6.450 | 6.487 | 6.186 | 6.459 | 768,222 | -0.06(-0.87%) |
Aug 09, 2010 | 6.469 | 6.544 | 6.412 | 6.516 | 483,986 | +0.08(+1.32%) |
Aug 06, 2010 | 6.431 | 6.628 | 6.403 | 6.431 | 838,840 | -0.13(-2.01%) |
Aug 05, 2010 | 6.647 | 6.666 | 6.469 | 6.563 | 932,507 | -0.02(-0.29%) |
Aug 04, 2010 | 6.403 | 6.581 | 6.365 | 6.581 | 212 | +0.28(+4.48%) |
Aug 03, 2010 | 6.186 | 6.337 | 6.186 | 6.299 | 960,954 | +0.15(+2.45%) |