Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.716 | 9.905 | 9.713 | 9.720 | 490,823 | -0.13(-1.30%) |
Sep 29, 2010 | 9.848 | 9.905 | 9.786 | 9.848 | 8,690 | -0.01(-0.06%) |
Sep 28, 2010 | 9.735 | 9.894 | 9.662 | 9.854 | 12,957 | +0.14(+1.40%) |
Sep 27, 2010 | 9.860 | 9.865 | 9.696 | 9.718 | 49,324,436 | -0.13(-1.32%) |
Sep 24, 2010 | 9.747 | 9.854 | 9.707 | 9.848 | 59,572,608 | +0.20(+2.11%) |
Sep 23, 2010 | 9.645 | 9.758 | 9.633 | 9.645 | 66,973,020 | -0.10(-1.05%) |
Sep 22, 2010 | 9.690 | 9.775 | 9.667 | 9.747 | 91,930,992 | +0.01(+0.06%) |
Sep 21, 2010 | 9.758 | 9.780 | 9.673 | 9.741 | 77,529,320 | -0.04(-0.38%) |
Sep 20, 2010 | 9.667 | 9.809 | 9.645 | 9.778 | 55,505,188 | +0.12(+1.25%) |
Sep 17, 2010 | 9.657 | 9.769 | 9.639 | 9.657 | 94,239,272 | -0.12(-1.22%) |
Sep 15, 2010 | 9.662 | 9.826 | 9.639 | 9.776 | 97,553,104 | +0.11(+1.13%) |
Sep 14, 2010 | 9.582 | 9.747 | 9.577 | 9.667 | 3,533 | +0.06(+0.65%) |
Sep 13, 2010 | 9.628 | 9.707 | 9.537 | 9.605 | 84,484,096 | -0.01(-0.12%) |
Sep 10, 2010 | 9.531 | 9.622 | 9.514 | 9.616 | 74,262,224 | +0.12(+1.31%) |
Sep 09, 2010 | 9.469 | 9.565 | 9.430 | 9.492 | 92,182,088 | +0.12(+1.27%) |
Sep 08, 2010 | 9.254 | 9.424 | 9.226 | 9.373 | 749,477 | +0.13(+1.41%) |
Sep 07, 2010 | 9.305 | 9.311 | 9.175 | 9.243 | 45,973 | -0.80(-8.00%) |
Sep 06, 2010 | 9.622 | 10.05 | 9.622 | 10.05 | 1,060 | +0.73(+7.84%) |
Sep 03, 2010 | 9.322 | 9.390 | 9.271 | 9.316 | 58,317,688 | +0.03(+0.37%) |
Sep 02, 2010 | 9.243 | 9.299 | 9.197 | 9.282 | 5,890 | +0.06(+0.68%) |
Sep 01, 2010 | 9.130 | 9.265 | 9.096 | 9.220 | 80,159,088 | +0.20(+2.20%) |
Aug 31, 2010 | 9.016 | 9.113 | 8.937 | 9.022 | 191,874 | +0.03(+0.38%) |
Aug 30, 2010 | 9.084 | 9.175 | 8.977 | 8.988 | 68,441,936 | -0.12(-1.31%) |
Aug 27, 2010 | 9.107 | 9.124 | 8.926 | 9.107 | 67,602,464 | +0.05(+0.50%) |
Aug 26, 2010 | 9.033 | 9.107 | 8.948 | 9.062 | 19,397 | +0.01(+0.13%) |
Aug 25, 2010 | 8.926 | 9.090 | 8.864 | 9.050 | 6,646 | +0.11(+1.20%) |
Aug 24, 2010 | 9.022 | 9.039 | 8.926 | 8.943 | 121,425 | -0.17(-1.86%) |
Aug 23, 2010 | 9.169 | 9.192 | 9.045 | 9.113 | 104,198,696 | +0.10(+1.13%) |
Aug 20, 2010 | 9.005 | 9.064 | 8.971 | 9.011 | 86,748,368 | -0.06(-0.69%) |
Aug 19, 2010 | 9.096 | 9.130 | 8.954 | 9.073 | 61,227 | -0.04(-0.43%) |
Aug 18, 2010 | 9.175 | 9.251 | 9.062 | 9.113 | 30,243 | -0.10(-1.04%) |
Aug 17, 2010 | 9.186 | 9.282 | 9.130 | 9.209 | 46,727 | +0.14(+1.50%) |
Aug 16, 2010 | 9.045 | 9.152 | 8.971 | 9.073 | 64,051,016 | -0.03(-0.31%) |
Aug 13, 2010 | 9.101 | 9.197 | 9.073 | 9.101 | 57,254,996 | -0.07(-0.80%) |
Aug 12, 2010 | 8.999 | 9.186 | 8.977 | 9.175 | 85,619,024 | +0.12(+1.31%) |
Aug 11, 2010 | 9.226 | 9.248 | 9.050 | 9.056 | 79,708 | -0.22(-2.38%) |
Aug 10, 2010 | 9.220 | 9.396 | 9.203 | 9.277 | 618 | -0.02(-0.18%) |
Aug 09, 2010 | 9.220 | 9.328 | 9.116 | 9.294 | 84,948,088 | +0.10(+1.11%) |
Aug 06, 2010 | 9.192 | 9.214 | 9.056 | 9.192 | 91,222,960 | +0.03(+0.31%) |
Aug 05, 2010 | 9.277 | 9.328 | 9.096 | 9.164 | 3,657 | -0.14(-1.52%) |
Aug 04, 2010 | 9.203 | 9.350 | 9.122 | 9.305 | 44,943 | +0.15(+1.67%) |
Aug 03, 2010 | 8.961 | 9.230 | 8.933 | 9.152 | 194,012 | +0.48(+5.56%) |
Aug 02, 2010 | 8.491 | 8.670 | 8.457 | 8.670 | 97,737,856 | +0.27(+3.20%) |
Jul 30, 2010 | 8.401 | 8.474 | 8.334 | 8.401 | 78,633,056 | -0.05(-0.60%) |
Jul 29, 2010 | 8.502 | 8.636 | 8.412 | 8.452 | 8,696 | +0.05(+0.60%) |
Jul 28, 2010 | 8.401 | 8.648 | 8.373 | 8.401 | 16,149 | -0.15(-1.77%) |
Jul 27, 2010 | 8.552 | 8.603 | 8.396 | 8.552 | 51,642 | +0.14(+1.66%) |
Jul 26, 2010 | 8.194 | 8.452 | 8.183 | 8.412 | 99,078,072 | +0.25(+3.02%) |
Jul 23, 2010 | 8.261 | 8.289 | 8.060 | 8.166 | 94,990,200 | -0.13(-1.55%) |
Jul 22, 2010 | 8.183 | 8.328 | 8.172 | 8.295 | 48,548 | +0.17(+2.14%) |
Jul 21, 2010 | 8.149 | 8.244 | 8.076 | 8.121 | 75,498,600 | -0.03(-0.34%) |
Jul 20, 2010 | 8.149 | 8.205 | 8.088 | 8.149 | 84,164,056 | -0.10(-1.22%) |
Jul 19, 2010 | 8.188 | 8.312 | 8.166 | 8.250 | 58,393,004 | +0.10(+1.17%) |
Jul 16, 2010 | 8.155 | 8.368 | 8.149 | 8.155 | 85,321,976 | -0.17(-2.08%) |
Jul 15, 2010 | 8.317 | 8.362 | 8.205 | 8.328 | 77,882,120 | +0.02(+0.20%) |
Jul 14, 2010 | 8.250 | 8.379 | 8.205 | 8.312 | 113,211 | +0.03(+0.34%) |
Jul 13, 2010 | 8.284 | 8.457 | 8.267 | 8.284 | 78,595 | -0.08(-0.94%) |
Jul 12, 2010 | 8.250 | 8.368 | 8.228 | 8.362 | 68,495,120 | +0.09(+1.08%) |
Jul 09, 2010 | 8.272 | 8.323 | 8.194 | 8.272 | 58,242,700 | -0.03(-0.34%) |
Jul 08, 2010 | 8.278 | 8.390 | 8.188 | 8.300 | 56,293 | +0.11(+1.37%) |
Jul 07, 2010 | 8.015 | 8.194 | 7.953 | 8.188 | 96,871,024 | +0.18(+2.31%) |
Jul 06, 2010 | 8.026 | 8.071 | 7.921 | 8.004 | 45,793 | +0.08(+1.06%) |
Jul 02, 2010 | 7.920 | 8.043 | 7.897 | 7.920 | 72,764,104 | -0.04(-0.49%) |