Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.40 | 11.53 | 11.37 | 11.52 | 35,591,912 | +0.05(+0.47%) |
Oct 28, 2010 | 11.33 | 11.49 | 11.20 | 11.46 | 49,249,764 | +0.17(+1.50%) |
Oct 27, 2010 | 11.01 | 11.32 | 10.97 | 11.29 | 63,052,632 | +0.52(+4.83%) |
Oct 25, 2010 | 10.68 | 10.83 | 10.67 | 10.77 | 47,455,548 | -0.05(-0.50%) |
Oct 22, 2010 | 10.52 | 10.84 | 10.49 | 10.83 | 49,175,584 | +0.34(+3.22%) |
Oct 21, 2010 | 10.60 | 10.97 | 10.48 | 10.49 | 137,488,752 | +0.59(+5.98%) |
Oct 20, 2010 | 9.852 | 9.991 | 9.832 | 9.898 | 43,710,880 | +0.05(+0.51%) |
Oct 19, 2010 | 9.879 | 9.913 | 9.694 | 9.848 | 37,317,280 | -0.07(-0.74%) |
Oct 18, 2010 | 9.971 | 10.03 | 9.813 | 9.921 | 21,087,148 | +0.02(+0.16%) |
Oct 15, 2010 | 9.910 | 9.991 | 9.836 | 9.906 | 35,840,012 | +0.16(+1.60%) |
Oct 14, 2010 | 9.651 | 9.902 | 9.643 | 9.749 | 34,821,052 | +0.16(+1.63%) |
Oct 13, 2010 | 9.466 | 9.670 | 9.429 | 9.593 | 26,264,812 | +0.16(+1.74%) |
Oct 12, 2010 | 9.362 | 9.485 | 9.289 | 9.429 | 31,568,602 | +0.06(+0.64%) |
Oct 11, 2010 | 9.466 | 9.543 | 9.343 | 9.370 | 22,909,226 | -0.12(-1.30%) |
Oct 08, 2010 | 9.566 | 9.566 | 9.377 | 9.493 | 18,454,048 | -0.05(-0.57%) |
Oct 07, 2010 | 9.478 | 9.593 | 9.431 | 9.547 | 25,893,648 | +0.12(+1.23%) |
Oct 06, 2010 | 9.512 | 9.559 | 9.354 | 9.431 | 30,824,220 | -0.05(-0.57%) |
Oct 05, 2010 | 9.424 | 9.508 | 9.350 | 9.485 | 31,368,738 | +0.20(+2.12%) |
Oct 04, 2010 | 9.431 | 9.443 | 9.231 | 9.289 | 22,836,802 | -0.15(-1.55%) |
Oct 01, 2010 | 9.489 | 9.528 | 9.331 | 9.435 | 27,005,508 | +0.02(+0.25%) |
Sep 30, 2010 | 9.678 | 9.705 | 9.354 | 9.412 | 40,274,760 | -0.23(-2.36%) |
Sep 29, 2010 | 9.551 | 9.697 | 9.478 | 9.640 | 28,700,952 | +0.05(+0.48%) |
Sep 28, 2010 | 9.574 | 9.640 | 9.371 | 9.593 | 27,523,156 | +0.04(+0.40%) |
Sep 27, 2010 | 9.532 | 9.605 | 9.462 | 9.555 | 22,260,944 | +0.01(+0.12%) |
Sep 24, 2010 | 9.451 | 9.574 | 9.343 | 9.543 | 31,739,276 | +0.19(+2.02%) |
Sep 23, 2010 | 9.323 | 9.451 | 9.269 | 9.354 | 32,785,970 | -0.03(-0.37%) |
Sep 22, 2010 | 9.219 | 9.435 | 9.019 | 9.389 | 68,506,264 | -0.15(-1.62%) |
Sep 21, 2010 | 9.520 | 9.601 | 9.470 | 9.543 | 28,585,456 | +0.03(+0.37%) |
Sep 20, 2010 | 9.362 | 9.535 | 9.343 | 9.508 | 25,908,500 | +0.17(+1.78%) |
Sep 17, 2010 | 9.292 | 9.400 | 9.254 | 9.343 | 45,000,632 | +0.01(+0.12%) |
Sep 15, 2010 | 9.273 | 9.366 | 9.227 | 9.331 | 26,253,614 | -0.02(-0.25%) |
Sep 14, 2010 | 9.319 | 9.406 | 9.273 | 9.354 | 38,725,244 | -0.02(-0.21%) |
Sep 13, 2010 | 9.258 | 9.439 | 9.254 | 9.373 | 28,678,102 | +0.08(+0.83%) |
Sep 10, 2010 | 9.385 | 9.470 | 9.242 | 9.296 | 27,844,430 | -0.08(-0.82%) |
Sep 09, 2010 | 9.497 | 9.501 | 9.233 | 9.373 | 37,667,932 | -0.10(-1.10%) |
Sep 08, 2010 | 9.262 | 9.481 | 9.223 | 9.478 | 60,416,096 | +0.40(+4.42%) |
Sep 07, 2010 | 9.254 | 9.265 | 9.045 | 9.076 | 36,331,324 | -0.23(-2.49%) |
Sep 03, 2010 | 9.354 | 9.443 | 9.238 | 9.308 | 44,061,732 | +0.03(+0.29%) |
Sep 02, 2010 | 9.227 | 9.285 | 9.165 | 9.281 | 36,746,492 | +0.01(+0.12%) |
Sep 01, 2010 | 8.957 | 9.273 | 8.957 | 9.269 | 55,703,356 | +0.31(+3.44%) |
Aug 31, 2010 | 8.872 | 8.972 | 8.772 | 8.961 | 43,524,432 | +0.04(+0.43%) |
Aug 30, 2010 | 8.949 | 9.069 | 8.914 | 8.922 | 36,652,268 | -0.02(-0.22%) |
Aug 27, 2010 | 8.810 | 8.949 | 8.629 | 8.941 | 46,815,688 | +0.17(+1.98%) |
Aug 26, 2010 | 8.968 | 9.049 | 8.764 | 8.768 | 58,573,916 | -0.17(-1.86%) |
Aug 25, 2010 | 8.764 | 8.984 | 8.737 | 8.934 | 41,364,316 | +0.11(+1.27%) |
Aug 24, 2010 | 8.880 | 8.984 | 8.787 | 8.822 | 40,661,544 | -0.15(-1.72%) |
Aug 23, 2010 | 9.038 | 9.107 | 8.955 | 8.976 | 36,769,880 | -0.04(-0.43%) |
Aug 20, 2010 | 8.853 | 9.046 | 8.845 | 9.015 | 53,335,400 | +0.09(+1.03%) |
Aug 19, 2010 | 8.698 | 8.968 | 8.683 | 8.923 | 65,328,312 | +0.15(+1.73%) |
Aug 18, 2010 | 8.633 | 8.819 | 8.539 | 8.772 | 44,117,728 | +0.15(+1.74%) |
Aug 17, 2010 | 8.517 | 8.668 | 8.517 | 8.621 | 49,898,848 | +0.12(+1.36%) |
Aug 16, 2010 | 8.278 | 8.679 | 8.255 | 8.505 | 68,231,408 | +0.21(+2.56%) |
Aug 13, 2010 | 8.255 | 8.378 | 8.224 | 8.293 | 32,628,802 | -0.03(-0.42%) |
Aug 12, 2010 | 8.255 | 8.432 | 8.228 | 8.328 | 41,991,424 | +0.13(+1.60%) |
Aug 11, 2010 | 8.289 | 8.309 | 8.181 | 8.197 | 27,346,082 | -0.26(-3.02%) |
Aug 10, 2010 | 8.471 | 8.525 | 8.343 | 8.452 | 32,542,064 | -0.03(-0.31%) |
Aug 09, 2010 | 8.430 | 8.727 | 8.378 | 8.478 | 57,782,532 | +0.20(+2.47%) |
Aug 06, 2010 | 8.004 | 8.282 | 7.989 | 8.274 | 30,707,452 | +0.15(+1.80%) |
Aug 05, 2010 | 8.100 | 8.143 | 7.985 | 8.127 | 20,381,034 | -0.01(-0.14%) |
Aug 04, 2010 | 8.112 | 8.185 | 8.066 | 8.139 | 32,080,180 | +0.05(+0.62%) |
Aug 03, 2010 | 8.247 | 8.297 | 8.070 | 8.089 | 32,095,430 | -0.19(-2.28%) |