Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.554 | 9.707 | 9.545 | 9.556 | 84,698,184 | -0.04(-0.37%) |
Sep 29, 2010 | 9.659 | 9.682 | 9.558 | 9.592 | 87,729 | -0.07(-0.73%) |
Sep 28, 2010 | 9.679 | 9.699 | 9.578 | 9.662 | 23,185 | +0.02(+0.17%) |
Sep 27, 2010 | 9.555 | 9.739 | 9.528 | 9.645 | 92,866,136 | +0.10(+1.01%) |
Sep 24, 2010 | 9.588 | 9.622 | 9.522 | 9.548 | 79,704,920 | +0.02(+0.25%) |
Sep 23, 2010 | 9.525 | 9.605 | 9.505 | 9.525 | 17,040 | -0.03(-0.28%) |
Sep 22, 2010 | 9.588 | 9.662 | 9.542 | 9.552 | 91,417,704 | -0.01(-0.07%) |
Sep 21, 2010 | 9.548 | 9.649 | 9.458 | 9.558 | 419 | +0.02(+0.25%) |
Sep 20, 2010 | 9.492 | 9.565 | 9.428 | 9.535 | 85,404,728 | +0.12(+1.31%) |
Sep 17, 2010 | 9.411 | 9.462 | 9.355 | 9.411 | 93,150,944 | +0.05(+0.57%) |
Sep 15, 2010 | 9.325 | 9.405 | 9.281 | 9.358 | 57,607,032 | +0.03(+0.29%) |
Sep 14, 2010 | 9.335 | 9.395 | 9.315 | 9.331 | 598 | +0.00(+0.00%) |
Sep 13, 2010 | 9.351 | 9.381 | 9.288 | 9.331 | 58,226,864 | +0.03(+0.36%) |
Sep 10, 2010 | 9.315 | 9.328 | 9.231 | 9.298 | 59,106,204 | +0.01(+0.07%) |
Sep 09, 2010 | 9.201 | 9.341 | 9.194 | 9.291 | 3,591 | +0.14(+1.53%) |
Sep 08, 2010 | 9.124 | 9.178 | 9.101 | 9.151 | 29,973 | +0.04(+0.44%) |
Sep 07, 2010 | 9.154 | 9.171 | 9.067 | 9.111 | 100,477 | -0.06(-0.62%) |
Sep 03, 2010 | 9.124 | 9.184 | 9.041 | 9.168 | 69,375,216 | +0.01(+0.15%) |
Sep 02, 2010 | 9.141 | 9.181 | 9.087 | 9.154 | 15,612 | +0.02(+0.18%) |
Sep 01, 2010 | 9.101 | 9.184 | 9.054 | 9.137 | 85,248,056 | +0.12(+1.37%) |
Aug 31, 2010 | 8.999 | 9.031 | 8.853 | 9.014 | 650,660 | +0.11(+1.28%) |
Aug 30, 2010 | 8.970 | 8.997 | 8.897 | 8.900 | 47,426,188 | -0.11(-1.19%) |
Aug 27, 2010 | 8.937 | 9.021 | 8.890 | 9.007 | 63,618,424 | +0.10(+1.13%) |
Aug 26, 2010 | 9.011 | 9.021 | 8.900 | 8.907 | 31,212 | -0.08(-0.86%) |
Aug 25, 2010 | 8.880 | 9.016 | 8.832 | 8.984 | 20,522,844 | +0.06(+0.64%) |
Aug 24, 2010 | 8.780 | 8.970 | 8.753 | 8.927 | 151,732 | +0.08(+0.87%) |
Aug 23, 2010 | 8.884 | 8.950 | 8.847 | 8.850 | 101,558,440 | +0.01(+0.15%) |
Aug 20, 2010 | 8.954 | 8.980 | 8.797 | 8.837 | 106,513,904 | -0.17(-1.93%) |
Aug 19, 2010 | 9.087 | 9.121 | 8.954 | 9.011 | 76,918 | -0.12(-1.32%) |
Aug 18, 2010 | 9.004 | 9.151 | 8.970 | 9.131 | 15,788 | +0.15(+1.71%) |
Aug 17, 2010 | 8.977 | 9.054 | 8.920 | 8.977 | 104,704 | +0.07(+0.83%) |
Aug 16, 2010 | 8.897 | 8.924 | 8.847 | 8.904 | 59,439,548 | -0.02(-0.26%) |
Aug 13, 2010 | 8.927 | 8.981 | 8.867 | 8.927 | 71,089,488 | +0.02(+0.23%) |
Aug 12, 2010 | 8.840 | 9.004 | 8.820 | 8.907 | 91,400,096 | +0.02(+0.19%) |
Aug 11, 2010 | 8.907 | 8.950 | 8.857 | 8.890 | 153,759 | -0.07(-0.82%) |
Aug 10, 2010 | 8.964 | 9.046 | 8.907 | 8.964 | 11,134 | -0.01(-0.11%) |
Aug 09, 2010 | 8.910 | 9.007 | 8.884 | 8.974 | 67,163,504 | +0.11(+1.21%) |
Aug 06, 2010 | 8.867 | 8.904 | 8.763 | 8.867 | 79,037,904 | -0.07(-0.75%) |
Aug 05, 2010 | 8.857 | 8.987 | 8.857 | 8.934 | 70,373,400 | +0.03(+0.38%) |
Aug 04, 2010 | 8.894 | 8.937 | 8.817 | 8.900 | 1,197 | -0.02(-0.19%) |
Aug 03, 2010 | 8.887 | 8.984 | 8.880 | 8.917 | 13,954 | +0.03(+0.38%) |
Aug 02, 2010 | 8.853 | 8.917 | 8.800 | 8.884 | 105,039,736 | +0.22(+2.51%) |
Jul 30, 2010 | 8.666 | 8.720 | 8.616 | 8.666 | 76,640,208 | -0.03(-0.31%) |
Jul 29, 2010 | 8.800 | 8.820 | 8.656 | 8.693 | 27,611 | -0.04(-0.50%) |
Jul 28, 2010 | 8.737 | 8.803 | 8.693 | 8.737 | 14,433 | +0.00(+0.00%) |
Jul 27, 2010 | 8.737 | 8.823 | 8.693 | 8.737 | 22,173 | +0.06(+0.73%) |
Jul 26, 2010 | 8.596 | 8.717 | 8.576 | 8.673 | 78,518,328 | +0.14(+1.64%) |
Jul 23, 2010 | 8.633 | 8.660 | 8.503 | 8.533 | 97,856,312 | +0.01(+0.12%) |
Jul 22, 2010 | 8.483 | 8.630 | 8.473 | 8.523 | 40,766 | +0.20(+2.37%) |
Jul 21, 2010 | 8.316 | 8.409 | 8.260 | 8.326 | 86,756,712 | +0.04(+0.52%) |
Jul 20, 2010 | 8.282 | 8.286 | 8.185 | 8.282 | 71,999,624 | -0.03(-0.36%) |
Jul 19, 2010 | 8.249 | 8.339 | 8.269 | 8.312 | 56,706,676 | +0.06(+0.77%) |
Jul 16, 2010 | 8.249 | 8.386 | 8.235 | 8.249 | 99,597,680 | -0.09(-1.04%) |
Jul 15, 2010 | 8.339 | 8.369 | 8.269 | 8.336 | 112,127,128 | -0.00(-0.04%) |
Jul 14, 2010 | 8.306 | 8.389 | 8.282 | 8.339 | 897 | +0.00(+0.04%) |
Jul 13, 2010 | 8.336 | 8.412 | 8.322 | 8.336 | 78,534 | +0.04(+0.44%) |
Jul 12, 2010 | 8.269 | 8.306 | 8.222 | 8.299 | 51,877,844 | +0.00(+0.04%) |
Jul 09, 2010 | 8.296 | 8.312 | 8.202 | 8.296 | 58,776,668 | +0.09(+1.06%) |
Jul 08, 2010 | 8.149 | 8.212 | 8.085 | 8.209 | 14,043 | +0.08(+0.99%) |
Jul 07, 2010 | 8.022 | 8.152 | 7.978 | 8.129 | 95,180,920 | +0.11(+1.42%) |
Jul 06, 2010 | 8.035 | 8.044 | 7.943 | 8.015 | 63,034 | +0.04(+0.49%) |
Jul 02, 2010 | 7.976 | 8.021 | 7.913 | 7.976 | 70,671,392 | +0.05(+0.62%) |