Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.28 | 11.42 | 11.26 | 11.40 | 35,950,156 | +0.05(+0.47%) |
Oct 28, 2010 | 11.22 | 11.38 | 11.09 | 11.35 | 49,745,480 | +0.17(+1.50%) |
Oct 27, 2010 | 10.90 | 11.20 | 10.86 | 11.18 | 63,687,280 | +0.52(+4.83%) |
Oct 25, 2010 | 10.57 | 10.72 | 10.56 | 10.67 | 47,933,204 | -0.05(-0.50%) |
Oct 22, 2010 | 10.41 | 10.73 | 10.39 | 10.72 | 49,670,552 | +0.33(+3.22%) |
Oct 21, 2010 | 10.49 | 10.86 | 10.38 | 10.39 | 138,872,624 | +0.59(+5.98%) |
Oct 20, 2010 | 9.754 | 9.891 | 9.734 | 9.799 | 44,150,844 | +0.05(+0.51%) |
Oct 19, 2010 | 9.780 | 9.815 | 9.597 | 9.750 | 37,692,888 | -0.07(-0.74%) |
Oct 18, 2010 | 9.872 | 9.929 | 9.715 | 9.822 | 21,299,398 | +0.02(+0.16%) |
Oct 15, 2010 | 9.811 | 9.891 | 9.738 | 9.807 | 36,200,756 | +0.15(+1.60%) |
Oct 14, 2010 | 9.555 | 9.803 | 9.547 | 9.652 | 35,171,536 | +0.15(+1.63%) |
Oct 13, 2010 | 9.372 | 9.574 | 9.335 | 9.498 | 26,529,176 | +0.16(+1.74%) |
Oct 12, 2010 | 9.269 | 9.391 | 9.196 | 9.335 | 31,886,350 | +0.06(+0.64%) |
Oct 11, 2010 | 9.372 | 9.448 | 9.249 | 9.276 | 23,139,816 | -0.12(-1.30%) |
Oct 08, 2010 | 9.471 | 9.471 | 9.284 | 9.398 | 18,639,794 | -0.05(-0.57%) |
Oct 07, 2010 | 9.383 | 9.498 | 9.337 | 9.452 | 26,154,276 | +0.11(+1.23%) |
Oct 06, 2010 | 9.417 | 9.463 | 9.261 | 9.337 | 31,134,476 | -0.05(-0.57%) |
Oct 05, 2010 | 9.330 | 9.414 | 9.257 | 9.391 | 31,684,474 | +0.19(+2.12%) |
Oct 04, 2010 | 9.337 | 9.349 | 9.139 | 9.196 | 23,066,662 | -0.15(-1.55%) |
Oct 01, 2010 | 9.395 | 9.433 | 9.238 | 9.341 | 27,277,326 | +0.02(+0.25%) |
Sep 30, 2010 | 9.582 | 9.608 | 9.261 | 9.318 | 40,680,136 | -0.23(-2.36%) |
Sep 29, 2010 | 9.456 | 9.601 | 9.383 | 9.543 | 28,989,838 | +0.05(+0.48%) |
Sep 28, 2010 | 9.479 | 9.543 | 9.278 | 9.498 | 27,800,186 | +0.04(+0.40%) |
Sep 27, 2010 | 9.437 | 9.509 | 9.368 | 9.459 | 22,485,008 | +0.01(+0.12%) |
Sep 24, 2010 | 9.356 | 9.479 | 9.249 | 9.448 | 32,058,742 | +0.19(+2.02%) |
Sep 23, 2010 | 9.230 | 9.356 | 9.177 | 9.261 | 33,115,972 | -0.03(-0.37%) |
Sep 22, 2010 | 9.127 | 9.341 | 8.929 | 9.295 | 69,195,800 | -0.15(-1.62%) |
Sep 21, 2010 | 9.425 | 9.505 | 9.375 | 9.448 | 28,873,178 | +0.03(+0.37%) |
Sep 20, 2010 | 9.269 | 9.440 | 9.249 | 9.414 | 26,169,276 | +0.16(+1.78%) |
Sep 17, 2010 | 9.200 | 9.307 | 9.162 | 9.249 | 45,453,576 | +0.01(+0.12%) |
Sep 15, 2010 | 9.181 | 9.272 | 9.135 | 9.238 | 26,517,864 | -0.02(-0.25%) |
Sep 14, 2010 | 9.227 | 9.312 | 9.181 | 9.261 | 39,115,028 | -0.02(-0.21%) |
Sep 13, 2010 | 9.165 | 9.345 | 9.162 | 9.280 | 28,966,758 | +0.08(+0.83%) |
Sep 10, 2010 | 9.291 | 9.375 | 9.150 | 9.204 | 28,124,694 | -0.08(-0.82%) |
Sep 09, 2010 | 9.402 | 9.406 | 9.141 | 9.280 | 38,047,072 | -0.10(-1.10%) |
Sep 08, 2010 | 9.169 | 9.387 | 9.131 | 9.383 | 61,024,204 | +0.40(+4.42%) |
Sep 07, 2010 | 9.162 | 9.173 | 8.954 | 8.986 | 36,697,012 | -0.23(-2.49%) |
Sep 03, 2010 | 9.261 | 9.349 | 9.146 | 9.215 | 44,505,224 | +0.03(+0.29%) |
Sep 02, 2010 | 9.135 | 9.192 | 9.074 | 9.188 | 37,116,356 | +0.01(+0.12%) |
Sep 01, 2010 | 8.868 | 9.181 | 8.868 | 9.177 | 56,264,028 | +0.31(+3.44%) |
Aug 31, 2010 | 8.784 | 8.883 | 8.684 | 8.871 | 43,962,520 | +0.04(+0.43%) |
Aug 30, 2010 | 8.860 | 8.978 | 8.826 | 8.833 | 37,021,184 | -0.02(-0.22%) |
Aug 27, 2010 | 8.722 | 8.860 | 8.543 | 8.852 | 47,286,904 | +0.17(+1.98%) |
Aug 26, 2010 | 8.879 | 8.959 | 8.677 | 8.680 | 59,163,484 | -0.16(-1.86%) |
Aug 25, 2010 | 8.677 | 8.894 | 8.650 | 8.845 | 41,780,660 | +0.11(+1.27%) |
Aug 24, 2010 | 8.791 | 8.894 | 8.700 | 8.734 | 41,070,816 | -0.15(-1.72%) |
Aug 23, 2010 | 8.948 | 9.016 | 8.866 | 8.887 | 37,139,980 | -0.04(-0.43%) |
Aug 20, 2010 | 8.764 | 8.955 | 8.757 | 8.925 | 53,872,236 | +0.09(+1.03%) |
Aug 19, 2010 | 8.612 | 8.879 | 8.596 | 8.834 | 65,985,864 | +0.15(+1.73%) |
Aug 18, 2010 | 8.547 | 8.731 | 8.454 | 8.684 | 44,561,788 | +0.15(+1.74%) |
Aug 17, 2010 | 8.432 | 8.581 | 8.432 | 8.535 | 50,401,100 | +0.11(+1.36%) |
Aug 16, 2010 | 8.195 | 8.593 | 8.172 | 8.421 | 68,918,176 | +0.21(+2.56%) |
Aug 13, 2010 | 8.172 | 8.295 | 8.142 | 8.211 | 32,957,222 | -0.03(-0.42%) |
Aug 12, 2010 | 8.172 | 8.348 | 8.146 | 8.245 | 42,414,080 | +0.13(+1.60%) |
Aug 11, 2010 | 8.207 | 8.226 | 8.100 | 8.115 | 27,621,330 | -0.25(-3.02%) |
Aug 10, 2010 | 8.386 | 8.440 | 8.260 | 8.368 | 32,869,612 | -0.03(-0.31%) |
Aug 09, 2010 | 8.346 | 8.640 | 8.295 | 8.394 | 58,364,132 | +0.20(+2.47%) |
Aug 06, 2010 | 7.924 | 8.199 | 7.909 | 8.192 | 31,016,532 | +0.15(+1.80%) |
Aug 05, 2010 | 8.020 | 8.062 | 7.905 | 8.046 | 20,586,176 | -0.01(-0.14%) |
Aug 04, 2010 | 8.031 | 8.104 | 7.985 | 8.058 | 32,403,076 | +0.05(+0.62%) |
Aug 03, 2010 | 8.165 | 8.215 | 7.989 | 8.008 | 32,418,482 | -0.19(-2.28%) |