Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.255 | 9.288 | 9.143 | 9.214 | 157,582,064 | -0.07(-0.70%) |
Oct 28, 2010 | 9.432 | 9.432 | 9.183 | 9.280 | 223,877,264 | -0.01(-0.09%) |
Oct 27, 2010 | 9.111 | 9.392 | 9.054 | 9.288 | 341,753,440 | +0.31(+3.41%) |
Oct 25, 2010 | 9.304 | 9.328 | 8.909 | 8.982 | 406,049,760 | -0.23(-2.45%) |
Oct 22, 2010 | 9.231 | 9.320 | 9.151 | 9.207 | 215,535,056 | +0.06(+0.70%) |
Oct 21, 2010 | 9.529 | 9.561 | 9.111 | 9.143 | 395,490,720 | -0.31(-3.32%) |
Oct 20, 2010 | 9.336 | 9.561 | 8.990 | 9.457 | 813,674,816 | -0.04(-0.42%) |
Oct 19, 2010 | 9.931 | 10.02 | 9.424 | 9.497 | 712,877,760 | -0.43(-4.38%) |
Oct 18, 2010 | 9.626 | 9.956 | 9.521 | 9.931 | 517,835,104 | +0.29(+3.00%) |
Oct 15, 2010 | 10.19 | 10.21 | 9.449 | 9.642 | 746,018,816 | -0.50(-4.92%) |
Oct 14, 2010 | 10.46 | 10.49 | 9.996 | 10.14 | 634,584,896 | -0.56(-5.19%) |
Oct 13, 2010 | 10.95 | 10.98 | 10.66 | 10.70 | 217,221,104 | -0.19(-1.70%) |
Oct 12, 2010 | 10.54 | 10.89 | 10.54 | 10.88 | 169,833,120 | +0.30(+2.81%) |
Oct 11, 2010 | 10.62 | 10.66 | 10.55 | 10.58 | 125,695,120 | -0.02(-0.23%) |
Oct 08, 2010 | 10.61 | 10.86 | 10.54 | 10.61 | 215,157,168 | -0.10(-0.98%) |
Oct 07, 2010 | 10.84 | 10.87 | 10.65 | 10.71 | 59,957 | -0.06(-0.60%) |
Oct 06, 2010 | 10.97 | 10.99 | 10.72 | 10.78 | 187,220,864 | -0.14(-1.25%) |
Oct 05, 2010 | 10.72 | 10.98 | 10.63 | 10.91 | 460,290 | +0.33(+3.12%) |
Oct 04, 2010 | 10.68 | 10.82 | 10.57 | 10.58 | 165,968,752 | -0.12(-1.13%) |
Oct 01, 2010 | 10.70 | 10.80 | 10.51 | 10.70 | 209,754,560 | +0.15(+1.42%) |
Sep 30, 2010 | 10.55 | 10.78 | 10.50 | 10.55 | 184,829,520 | +0.00(+0.02%) |
Sep 29, 2010 | 10.66 | 10.70 | 10.50 | 10.55 | 263,312 | -0.13(-1.21%) |
Sep 28, 2010 | 10.71 | 10.72 | 10.58 | 10.68 | 800,633 | -0.04(-0.37%) |
Sep 27, 2010 | 10.95 | 10.97 | 10.65 | 10.72 | 153,535,040 | -0.23(-2.06%) |
Sep 24, 2010 | 10.76 | 10.95 | 10.70 | 10.95 | 177,102,320 | +0.35(+3.26%) |
Sep 23, 2010 | 10.60 | 10.81 | 10.56 | 10.60 | 190,000,240 | -0.20(-1.86%) |
Sep 22, 2010 | 10.97 | 11.08 | 10.79 | 10.80 | 175,167,456 | -0.19(-1.68%) |
Sep 21, 2010 | 11.23 | 11.27 | 10.98 | 10.99 | 82,601 | -0.07(-0.65%) |
Sep 20, 2010 | 10.83 | 11.11 | 10.76 | 11.06 | 162,220,336 | +0.27(+2.54%) |
Sep 17, 2010 | 10.78 | 11.03 | 10.74 | 10.78 | 164,864,848 | -0.25(-2.26%) |
Sep 15, 2010 | 10.96 | 11.10 | 10.87 | 11.03 | 167,167,200 | +0.02(+0.22%) |
Sep 14, 2010 | 11.24 | 11.24 | 10.98 | 11.01 | 146,248 | -0.22(-1.94%) |
Sep 13, 2010 | 11.22 | 11.32 | 11.16 | 11.23 | 203,290,576 | +0.32(+2.95%) |
Sep 10, 2010 | 10.95 | 10.99 | 10.87 | 10.91 | 106,712,856 | +0.04(+0.37%) |
Sep 09, 2010 | 10.93 | 11.16 | 10.85 | 10.87 | 187,552 | +0.10(+0.97%) |
Sep 08, 2010 | 10.67 | 10.86 | 10.65 | 10.76 | 347,233 | +0.13(+1.21%) |
Sep 07, 2010 | 10.77 | 10.80 | 10.62 | 10.63 | 251,932 | -0.23(-2.15%) |
Sep 03, 2010 | 10.87 | 11.02 | 10.73 | 10.87 | 175,971,040 | +0.18(+1.66%) |
Sep 02, 2010 | 10.58 | 10.82 | 10.58 | 10.69 | 226,647 | +0.06(+0.61%) |
Sep 01, 2010 | 10.17 | 10.63 | 10.14 | 10.62 | 253,469,856 | +0.64(+6.41%) |
Aug 31, 2010 | 9.988 | 10.07 | 9.795 | 9.984 | 287,522 | +0.09(+0.93%) |
Aug 30, 2010 | 10.08 | 10.13 | 9.867 | 9.891 | 184,527,520 | -0.27(-2.69%) |
Aug 27, 2010 | 10.18 | 10.23 | 9.980 | 10.16 | 197,268,320 | -0.12(-1.21%) |
Aug 26, 2010 | 10.29 | 10.37 | 10.03 | 10.29 | 309,487 | +0.11(+1.07%) |
Aug 25, 2010 | 10.10 | 10.23 | 9.988 | 10.18 | 232,812 | +0.02(+0.16%) |
Aug 24, 2010 | 10.25 | 10.32 | 10.12 | 10.16 | 363,931 | -0.19(-1.79%) |
Aug 23, 2010 | 10.51 | 10.53 | 10.34 | 10.35 | 142,418,064 | +0.00(+0.00%) |
Aug 20, 2010 | 10.44 | 10.45 | 10.25 | 10.35 | 204,566,784 | -0.12(-1.15%) |
Aug 19, 2010 | 10.68 | 10.75 | 10.46 | 10.47 | 340,835 | -0.24(-2.25%) |
Aug 18, 2010 | 10.66 | 10.86 | 10.65 | 10.71 | 261,552 | +0.05(+0.45%) |
Aug 17, 2010 | 10.66 | 10.82 | 10.57 | 10.66 | 244,445 | +0.06(+0.53%) |
Aug 16, 2010 | 10.56 | 10.69 | 10.53 | 10.61 | 123,772,792 | -0.03(-0.30%) |
Aug 13, 2010 | 10.64 | 10.73 | 10.54 | 10.64 | 134,205,072 | +0.13(+1.28%) |
Aug 12, 2010 | 10.49 | 10.74 | 10.47 | 10.50 | 182,424,032 | -0.10(-0.97%) |
Aug 11, 2010 | 10.86 | 10.87 | 10.58 | 10.61 | 227,057,088 | -0.45(-4.07%) |
Aug 10, 2010 | 11.03 | 11.11 | 10.94 | 11.06 | 108,014 | -0.13(-1.15%) |
Aug 09, 2010 | 11.31 | 11.31 | 11.06 | 11.19 | 150,932,496 | -0.04(-0.36%) |
Aug 06, 2010 | 11.23 | 11.29 | 11.06 | 11.23 | 167,984,416 | -0.05(-0.43%) |
Aug 05, 2010 | 11.33 | 11.36 | 11.22 | 11.27 | 137,645,584 | -0.14(-1.20%) |
Aug 04, 2010 | 11.55 | 11.57 | 11.35 | 11.41 | 135,813 | -0.12(-1.05%) |
Aug 03, 2010 | 11.55 | 11.63 | 11.49 | 11.53 | 343,171 | -0.08(-0.69%) |