Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.858 | 10.02 | 9.849 | 9.861 | 82,082,128 | -0.04(-0.37%) |
Sep 29, 2010 | 9.966 | 9.991 | 9.863 | 9.898 | 85,020 | -0.07(-0.73%) |
Sep 28, 2010 | 9.987 | 10.01 | 9.884 | 9.970 | 22,468 | +0.02(+0.17%) |
Sep 27, 2010 | 9.860 | 10.05 | 9.832 | 9.953 | 89,997,792 | +0.10(+1.01%) |
Sep 24, 2010 | 9.894 | 9.929 | 9.825 | 9.853 | 77,243,080 | +0.02(+0.25%) |
Sep 23, 2010 | 9.829 | 9.911 | 9.808 | 9.829 | 16,513 | -0.03(-0.28%) |
Sep 22, 2010 | 9.894 | 9.970 | 9.846 | 9.856 | 88,594,096 | -0.01(-0.07%) |
Sep 21, 2010 | 9.853 | 9.956 | 9.760 | 9.863 | 406 | +0.02(+0.25%) |
Sep 20, 2010 | 9.794 | 9.870 | 9.729 | 9.839 | 82,766,848 | +0.13(+1.31%) |
Sep 17, 2010 | 9.711 | 9.763 | 9.653 | 9.711 | 90,273,800 | +0.06(+0.57%) |
Sep 15, 2010 | 9.622 | 9.704 | 9.577 | 9.656 | 55,827,732 | +0.03(+0.29%) |
Sep 14, 2010 | 9.632 | 9.694 | 9.611 | 9.629 | 580 | +0.00(+0.00%) |
Sep 13, 2010 | 9.649 | 9.680 | 9.584 | 9.629 | 56,428,416 | +0.03(+0.36%) |
Sep 10, 2010 | 9.611 | 9.625 | 9.525 | 9.594 | 57,280,596 | +0.01(+0.07%) |
Sep 09, 2010 | 9.494 | 9.639 | 9.487 | 9.587 | 3,480 | +0.14(+1.53%) |
Sep 08, 2010 | 9.415 | 9.470 | 9.391 | 9.442 | 29,047 | +0.04(+0.44%) |
Sep 07, 2010 | 9.446 | 9.463 | 9.356 | 9.401 | 97,374 | -0.06(-0.62%) |
Sep 03, 2010 | 9.415 | 9.477 | 9.329 | 9.460 | 67,232,432 | +0.01(+0.15%) |
Sep 02, 2010 | 9.432 | 9.474 | 9.377 | 9.446 | 15,130 | +0.02(+0.18%) |
Sep 01, 2010 | 9.391 | 9.477 | 9.343 | 9.429 | 82,615,008 | +0.13(+1.37%) |
Aug 31, 2010 | 9.286 | 9.318 | 9.136 | 9.301 | 630,564 | +0.12(+1.28%) |
Aug 30, 2010 | 9.256 | 9.284 | 9.180 | 9.184 | 45,961,340 | -0.11(-1.19%) |
Aug 27, 2010 | 9.222 | 9.308 | 9.174 | 9.294 | 61,653,448 | +0.10(+1.13%) |
Aug 26, 2010 | 9.298 | 9.308 | 9.184 | 9.191 | 30,248 | -0.08(-0.86%) |
Aug 25, 2010 | 9.163 | 9.303 | 9.113 | 9.270 | 19,888,958 | +0.06(+0.64%) |
Aug 24, 2010 | 9.060 | 9.256 | 9.032 | 9.212 | 147,046 | +0.08(+0.87%) |
Aug 23, 2010 | 9.167 | 9.236 | 9.129 | 9.132 | 98,421,616 | +0.01(+0.15%) |
Aug 20, 2010 | 9.239 | 9.267 | 9.077 | 9.118 | 103,224,024 | -0.18(-1.93%) |
Aug 19, 2010 | 9.377 | 9.411 | 9.239 | 9.298 | 74,542 | -0.12(-1.32%) |
Aug 18, 2010 | 9.291 | 9.442 | 9.256 | 9.422 | 15,301 | +0.16(+1.71%) |
Aug 17, 2010 | 9.263 | 9.343 | 9.205 | 9.263 | 101,470 | +0.08(+0.83%) |
Aug 16, 2010 | 9.180 | 9.208 | 9.129 | 9.187 | 57,603,644 | -0.02(-0.26%) |
Aug 13, 2010 | 9.212 | 9.267 | 9.149 | 9.212 | 68,893,752 | +0.02(+0.23%) |
Aug 12, 2010 | 9.122 | 9.291 | 9.101 | 9.191 | 88,577,032 | +0.02(+0.19%) |
Aug 11, 2010 | 9.191 | 9.236 | 9.139 | 9.174 | 149,009 | -0.08(-0.82%) |
Aug 10, 2010 | 9.249 | 9.334 | 9.191 | 9.249 | 10,790 | -0.01(-0.11%) |
Aug 09, 2010 | 9.194 | 9.294 | 9.167 | 9.260 | 65,089,028 | +0.11(+1.21%) |
Aug 06, 2010 | 9.149 | 9.187 | 9.043 | 9.149 | 76,596,672 | -0.07(-0.75%) |
Aug 05, 2010 | 9.139 | 9.274 | 9.139 | 9.218 | 68,199,784 | +0.03(+0.38%) |
Aug 04, 2010 | 9.177 | 9.222 | 9.098 | 9.184 | 1,160 | -0.02(-0.19%) |
Aug 03, 2010 | 9.170 | 9.270 | 9.163 | 9.201 | 13,523 | +0.03(+0.38%) |
Aug 02, 2010 | 9.136 | 9.201 | 9.081 | 9.167 | 101,795,384 | +0.22(+2.51%) |
Jul 30, 2010 | 8.943 | 8.998 | 8.891 | 8.943 | 74,273,032 | -0.03(-0.31%) |
Jul 29, 2010 | 9.081 | 9.101 | 8.932 | 8.970 | 26,759 | -0.04(-0.50%) |
Jul 28, 2010 | 9.015 | 9.084 | 8.970 | 9.015 | 13,987 | +0.00(+0.00%) |
Jul 27, 2010 | 9.015 | 9.105 | 8.970 | 9.015 | 21,488 | +0.07(+0.73%) |
Jul 26, 2010 | 8.870 | 8.994 | 8.850 | 8.950 | 76,093,136 | +0.14(+1.64%) |
Jul 23, 2010 | 8.908 | 8.936 | 8.774 | 8.805 | 94,833,832 | +0.01(+0.12%) |
Jul 22, 2010 | 8.753 | 8.905 | 8.743 | 8.794 | 39,507 | +0.20(+2.37%) |
Jul 21, 2010 | 8.581 | 8.677 | 8.524 | 8.591 | 84,077,064 | +0.04(+0.52%) |
Jul 20, 2010 | 8.546 | 8.550 | 8.446 | 8.546 | 69,775,776 | -0.03(-0.36%) |
Jul 19, 2010 | 8.512 | 8.605 | 8.532 | 8.577 | 54,955,184 | +0.07(+0.77%) |
Jul 16, 2010 | 8.512 | 8.653 | 8.497 | 8.512 | 96,521,416 | -0.09(-1.04%) |
Jul 15, 2010 | 8.605 | 8.636 | 8.532 | 8.601 | 108,663,872 | -0.00(-0.04%) |
Jul 14, 2010 | 8.570 | 8.656 | 8.546 | 8.605 | 870 | +0.00(+0.04%) |
Jul 13, 2010 | 8.601 | 8.681 | 8.588 | 8.601 | 76,109 | +0.04(+0.44%) |
Jul 12, 2010 | 8.532 | 8.570 | 8.484 | 8.563 | 50,275,500 | +0.00(+0.04%) |
Jul 09, 2010 | 8.560 | 8.577 | 8.463 | 8.560 | 56,961,240 | +0.09(+1.06%) |
Jul 08, 2010 | 8.408 | 8.474 | 8.343 | 8.470 | 13,610 | +0.08(+0.99%) |
Jul 07, 2010 | 8.277 | 8.412 | 8.232 | 8.388 | 92,241,080 | +0.12(+1.42%) |
Jul 06, 2010 | 8.291 | 8.301 | 8.196 | 8.270 | 61,087 | +0.04(+0.49%) |
Jul 02, 2010 | 8.230 | 8.277 | 8.165 | 8.230 | 68,488,568 | +0.05(+0.62%) |