Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.04 | 10.04 | 9.880 | 9.952 | 70,395,152 | -0.09(-0.88%) |
Oct 28, 2010 | 9.949 | 10.06 | 9.920 | 10.04 | 59,520,408 | +0.17(+1.68%) |
Oct 27, 2010 | 9.940 | 9.994 | 9.812 | 9.874 | 79,597,984 | -0.19(-1.93%) |
Oct 25, 2010 | 10.04 | 10.13 | 10.03 | 10.07 | 117,251,936 | +0.07(+0.68%) |
Oct 22, 2010 | 10.06 | 10.09 | 9.972 | 10.00 | 143,541,488 | -0.07(-0.74%) |
Oct 21, 2010 | 10.07 | 10.23 | 10.02 | 10.07 | 134,082,200 | -0.02(-0.17%) |
Oct 20, 2010 | 9.977 | 10.14 | 9.886 | 10.09 | 74,458,080 | +0.15(+1.55%) |
Oct 19, 2010 | 10.09 | 10.13 | 9.857 | 9.937 | 85,164,984 | -0.23(-2.25%) |
Oct 18, 2010 | 10.13 | 10.21 | 10.07 | 10.17 | 74,724,344 | +0.02(+0.23%) |
Oct 15, 2010 | 10.17 | 10.20 | 10.07 | 10.14 | 69,634,384 | +0.05(+0.45%) |
Oct 14, 2010 | 10.14 | 10.19 | 10.04 | 10.10 | 61,617,552 | -0.03(-0.34%) |
Oct 13, 2010 | 10.05 | 10.20 | 10.02 | 10.13 | 86,062,288 | +0.14(+1.44%) |
Oct 12, 2010 | 9.994 | 10.02 | 9.869 | 9.988 | 80,282,080 | +0.06(+0.57%) |
Oct 11, 2010 | 9.977 | 10.00 | 9.880 | 9.932 | 39,116,088 | -0.05(-0.46%) |
Oct 08, 2010 | 9.977 | 10.00 | 9.932 | 9.977 | 49,058,248 | +0.05(+0.46%) |
Oct 07, 2010 | 9.932 | 10.01 | 9.897 | 9.932 | 10,263 | +0.07(+0.70%) |
Oct 06, 2010 | 9.852 | 9.932 | 9.812 | 9.863 | 62,455,732 | +0.01(+0.12%) |
Oct 05, 2010 | 9.777 | 9.857 | 9.749 | 9.852 | 55,561 | +0.19(+2.01%) |
Oct 04, 2010 | 9.772 | 9.829 | 9.634 | 9.657 | 71,177,560 | -0.16(-1.63%) |
Oct 01, 2010 | 9.817 | 9.880 | 9.777 | 9.817 | 62,164,200 | +0.00(+0.04%) |
Sep 30, 2010 | 9.810 | 10.00 | 9.806 | 9.813 | 486,151 | -0.13(-1.30%) |
Sep 29, 2010 | 9.943 | 10.00 | 9.880 | 9.943 | 8,608 | -0.01(-0.06%) |
Sep 28, 2010 | 9.829 | 9.989 | 9.754 | 9.949 | 12,834 | +0.14(+1.40%) |
Sep 27, 2010 | 9.954 | 9.960 | 9.789 | 9.812 | 48,854,940 | -0.13(-1.32%) |
Sep 24, 2010 | 9.840 | 9.949 | 9.800 | 9.943 | 59,005,560 | +0.21(+2.11%) |
Sep 23, 2010 | 9.737 | 9.852 | 9.726 | 9.737 | 66,335,532 | -0.10(-1.05%) |
Sep 22, 2010 | 9.783 | 9.869 | 9.760 | 9.840 | 91,055,944 | +0.01(+0.06%) |
Sep 21, 2010 | 9.852 | 9.874 | 9.766 | 9.835 | 76,791,352 | -0.04(-0.38%) |
Sep 20, 2010 | 9.760 | 9.903 | 9.737 | 9.872 | 54,976,860 | +0.12(+1.25%) |
Sep 17, 2010 | 9.750 | 9.863 | 9.732 | 9.750 | 93,342,248 | -0.12(-1.22%) |
Sep 15, 2010 | 9.754 | 9.920 | 9.732 | 9.870 | 96,624,536 | +0.11(+1.13%) |
Sep 14, 2010 | 9.674 | 9.840 | 9.669 | 9.760 | 3,499 | +0.06(+0.65%) |
Sep 13, 2010 | 9.720 | 9.800 | 9.629 | 9.697 | 83,679,928 | -0.01(-0.12%) |
Sep 10, 2010 | 9.623 | 9.714 | 9.606 | 9.709 | 73,555,352 | +0.13(+1.31%) |
Sep 09, 2010 | 9.560 | 9.657 | 9.520 | 9.583 | 91,304,648 | +0.12(+1.27%) |
Sep 08, 2010 | 9.343 | 9.514 | 9.314 | 9.463 | 742,343 | +0.13(+1.41%) |
Sep 07, 2010 | 9.394 | 9.400 | 9.263 | 9.332 | 45,535 | -0.81(-8.00%) |
Sep 06, 2010 | 9.714 | 10.14 | 9.714 | 10.14 | 1,049 | +0.74(+7.84%) |
Sep 03, 2010 | 9.412 | 9.480 | 9.360 | 9.406 | 57,762,588 | +0.03(+0.37%) |
Sep 02, 2010 | 9.332 | 9.389 | 9.286 | 9.372 | 5,834 | +0.06(+0.68%) |
Sep 01, 2010 | 9.217 | 9.354 | 9.183 | 9.309 | 79,396,088 | +0.20(+2.20%) |
Aug 31, 2010 | 9.103 | 9.200 | 9.023 | 9.109 | 190,048 | +0.03(+0.38%) |
Aug 30, 2010 | 9.172 | 9.263 | 9.063 | 9.074 | 67,790,464 | -0.12(-1.31%) |
Aug 27, 2010 | 9.194 | 9.212 | 9.012 | 9.194 | 66,958,984 | +0.05(+0.50%) |
Aug 26, 2010 | 9.120 | 9.194 | 9.034 | 9.149 | 19,212 | +0.01(+0.13%) |
Aug 25, 2010 | 9.012 | 9.177 | 8.949 | 9.137 | 6,583 | +0.11(+1.20%) |
Aug 24, 2010 | 9.109 | 9.126 | 9.012 | 9.029 | 120,270 | -0.17(-1.86%) |
Aug 23, 2010 | 9.257 | 9.280 | 9.132 | 9.200 | 103,206,872 | +0.10(+1.13%) |
Aug 20, 2010 | 9.092 | 9.152 | 9.057 | 9.097 | 85,922,640 | -0.06(-0.69%) |
Aug 19, 2010 | 9.183 | 9.217 | 9.040 | 9.160 | 60,645 | -0.04(-0.43%) |
Aug 18, 2010 | 9.263 | 9.340 | 9.149 | 9.200 | 29,955 | -0.10(-1.04%) |
Aug 17, 2010 | 9.274 | 9.372 | 9.218 | 9.297 | 46,283 | +0.14(+1.50%) |
Aug 16, 2010 | 9.132 | 9.240 | 9.057 | 9.160 | 63,441,340 | -0.03(-0.31%) |
Aug 13, 2010 | 9.189 | 9.286 | 9.160 | 9.189 | 56,710,012 | -0.07(-0.80%) |
Aug 12, 2010 | 9.086 | 9.274 | 9.063 | 9.263 | 84,804,048 | +0.12(+1.31%) |
Aug 11, 2010 | 9.314 | 9.337 | 9.137 | 9.143 | 78,949 | -0.22(-2.38%) |
Aug 10, 2010 | 9.309 | 9.486 | 9.292 | 9.366 | 612 | -0.02(-0.18%) |
Aug 09, 2010 | 9.309 | 9.417 | 9.204 | 9.383 | 84,139,504 | +0.10(+1.11%) |
Aug 06, 2010 | 9.280 | 9.303 | 9.143 | 9.280 | 90,354,648 | +0.03(+0.31%) |
Aug 05, 2010 | 9.366 | 9.417 | 9.183 | 9.252 | 3,622 | -0.14(-1.52%) |
Aug 04, 2010 | 9.292 | 9.440 | 9.210 | 9.394 | 44,515 | +0.16(+1.73%) |
Aug 03, 2010 | 9.042 | 9.314 | 9.014 | 9.234 | 192,274 | +0.49(+5.56%) |