Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.39 | 11.53 | 11.37 | 11.51 | 35,603,412 | +0.05(+0.47%) |
Oct 28, 2010 | 11.33 | 11.49 | 11.19 | 11.46 | 49,265,680 | +0.17(+1.50%) |
Oct 27, 2010 | 11.01 | 11.31 | 10.97 | 11.29 | 63,073,008 | +0.52(+4.83%) |
Oct 25, 2010 | 10.67 | 10.83 | 10.67 | 10.77 | 47,470,884 | -0.05(-0.50%) |
Oct 22, 2010 | 10.51 | 10.83 | 10.49 | 10.82 | 49,191,476 | +0.34(+3.22%) |
Oct 21, 2010 | 10.59 | 10.97 | 10.48 | 10.49 | 137,533,168 | +0.59(+5.98%) |
Oct 20, 2010 | 9.849 | 9.987 | 9.829 | 9.895 | 43,725,004 | +0.05(+0.51%) |
Oct 19, 2010 | 9.876 | 9.910 | 9.690 | 9.845 | 37,329,336 | -0.07(-0.74%) |
Oct 18, 2010 | 9.968 | 10.03 | 9.810 | 9.918 | 21,093,962 | +0.02(+0.16%) |
Oct 15, 2010 | 9.906 | 9.987 | 9.833 | 9.903 | 35,851,596 | +0.16(+1.60%) |
Oct 14, 2010 | 9.648 | 9.899 | 9.640 | 9.746 | 34,832,304 | +0.16(+1.63%) |
Oct 13, 2010 | 9.463 | 9.667 | 9.426 | 9.590 | 26,273,300 | +0.16(+1.74%) |
Oct 12, 2010 | 9.359 | 9.482 | 9.286 | 9.426 | 31,578,802 | +0.06(+0.64%) |
Oct 11, 2010 | 9.463 | 9.540 | 9.340 | 9.367 | 22,916,630 | -0.12(-1.30%) |
Oct 08, 2010 | 9.563 | 9.563 | 9.374 | 9.490 | 18,460,010 | -0.05(-0.57%) |
Oct 07, 2010 | 9.474 | 9.590 | 9.428 | 9.544 | 25,902,014 | +0.12(+1.23%) |
Oct 06, 2010 | 9.509 | 9.555 | 9.351 | 9.428 | 30,834,182 | -0.05(-0.57%) |
Oct 05, 2010 | 9.421 | 9.505 | 9.347 | 9.482 | 31,378,874 | +0.20(+2.12%) |
Oct 04, 2010 | 9.428 | 9.440 | 9.228 | 9.286 | 22,844,180 | -0.15(-1.55%) |
Oct 01, 2010 | 9.486 | 9.525 | 9.328 | 9.432 | 27,014,234 | +0.02(+0.25%) |
Sep 30, 2010 | 9.675 | 9.702 | 9.351 | 9.409 | 40,287,772 | -0.23(-2.36%) |
Sep 29, 2010 | 9.548 | 9.694 | 9.474 | 9.636 | 28,710,226 | +0.05(+0.48%) |
Sep 28, 2010 | 9.571 | 9.636 | 9.368 | 9.590 | 27,532,050 | +0.04(+0.40%) |
Sep 27, 2010 | 9.528 | 9.602 | 9.459 | 9.552 | 22,268,138 | +0.01(+0.12%) |
Sep 24, 2010 | 9.447 | 9.571 | 9.340 | 9.540 | 31,749,532 | +0.19(+2.02%) |
Sep 23, 2010 | 9.320 | 9.447 | 9.266 | 9.351 | 32,796,564 | -0.03(-0.37%) |
Sep 22, 2010 | 9.216 | 9.432 | 9.016 | 9.386 | 68,528,400 | -0.15(-1.62%) |
Sep 21, 2010 | 9.517 | 9.598 | 9.467 | 9.540 | 28,594,694 | +0.03(+0.37%) |
Sep 20, 2010 | 9.359 | 9.532 | 9.340 | 9.505 | 25,916,872 | +0.17(+1.78%) |
Sep 17, 2010 | 9.289 | 9.397 | 9.251 | 9.340 | 45,015,172 | +0.01(+0.12%) |
Sep 15, 2010 | 9.270 | 9.363 | 9.224 | 9.328 | 26,262,096 | -0.02(-0.25%) |
Sep 14, 2010 | 9.316 | 9.403 | 9.270 | 9.351 | 38,737,760 | -0.02(-0.21%) |
Sep 13, 2010 | 9.255 | 9.436 | 9.251 | 9.370 | 28,687,370 | +0.08(+0.83%) |
Sep 10, 2010 | 9.382 | 9.467 | 9.239 | 9.293 | 27,853,428 | -0.08(-0.82%) |
Sep 09, 2010 | 9.494 | 9.498 | 9.230 | 9.370 | 37,680,104 | -0.10(-1.10%) |
Sep 08, 2010 | 9.259 | 9.478 | 9.220 | 9.474 | 60,435,620 | +0.40(+4.42%) |
Sep 07, 2010 | 9.251 | 9.262 | 9.042 | 9.073 | 36,343,064 | -0.23(-2.49%) |
Sep 03, 2010 | 9.351 | 9.440 | 9.235 | 9.305 | 44,075,968 | +0.03(+0.29%) |
Sep 02, 2010 | 9.224 | 9.282 | 9.162 | 9.278 | 36,758,368 | +0.01(+0.12%) |
Sep 01, 2010 | 8.954 | 9.270 | 8.954 | 9.266 | 55,721,356 | +0.31(+3.44%) |
Aug 31, 2010 | 8.869 | 8.969 | 8.769 | 8.958 | 43,538,496 | +0.04(+0.43%) |
Aug 30, 2010 | 8.946 | 9.066 | 8.911 | 8.919 | 36,664,112 | -0.02(-0.22%) |
Aug 27, 2010 | 8.807 | 8.946 | 8.626 | 8.938 | 46,830,816 | +0.17(+1.98%) |
Aug 26, 2010 | 8.965 | 9.046 | 8.761 | 8.765 | 58,592,844 | -0.17(-1.86%) |
Aug 25, 2010 | 8.761 | 8.981 | 8.734 | 8.931 | 41,377,684 | +0.11(+1.27%) |
Aug 24, 2010 | 8.877 | 8.981 | 8.784 | 8.819 | 40,674,684 | -0.15(-1.72%) |
Aug 23, 2010 | 9.035 | 9.104 | 8.952 | 8.973 | 36,781,760 | -0.04(-0.43%) |
Aug 20, 2010 | 8.850 | 9.043 | 8.842 | 9.012 | 53,352,632 | +0.09(+1.03%) |
Aug 19, 2010 | 8.696 | 8.965 | 8.680 | 8.920 | 65,349,420 | +0.15(+1.73%) |
Aug 18, 2010 | 8.630 | 8.816 | 8.536 | 8.769 | 44,131,984 | +0.15(+1.74%) |
Aug 17, 2010 | 8.514 | 8.665 | 8.514 | 8.618 | 49,914,972 | +0.12(+1.36%) |
Aug 16, 2010 | 8.275 | 8.676 | 8.252 | 8.503 | 68,253,456 | +0.21(+2.56%) |
Aug 13, 2010 | 8.252 | 8.375 | 8.221 | 8.291 | 32,639,346 | -0.03(-0.42%) |
Aug 12, 2010 | 8.252 | 8.429 | 8.225 | 8.325 | 42,004,992 | +0.13(+1.60%) |
Aug 11, 2010 | 8.287 | 8.306 | 8.179 | 8.194 | 27,354,918 | -0.26(-3.02%) |
Aug 10, 2010 | 8.468 | 8.522 | 8.341 | 8.450 | 32,552,580 | -0.03(-0.31%) |
Aug 09, 2010 | 8.428 | 8.724 | 8.375 | 8.476 | 57,801,204 | +0.20(+2.47%) |
Aug 06, 2010 | 8.001 | 8.279 | 7.986 | 8.271 | 30,717,374 | +0.15(+1.80%) |
Aug 05, 2010 | 8.098 | 8.140 | 7.982 | 8.125 | 20,387,620 | -0.01(-0.14%) |
Aug 04, 2010 | 8.109 | 8.183 | 8.063 | 8.136 | 32,090,546 | +0.05(+0.62%) |
Aug 03, 2010 | 8.244 | 8.295 | 8.067 | 8.086 | 32,105,802 | -0.19(-2.28%) |