Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.633 | 9.704 | 9.616 | 9.667 | 62,496,524 | +0.01(+0.07%) |
Oct 28, 2010 | 9.673 | 9.707 | 9.629 | 9.660 | 64,230,920 | +0.05(+0.53%) |
Oct 27, 2010 | 9.578 | 9.629 | 9.517 | 9.609 | 73,294,856 | -0.00(-0.04%) |
Oct 25, 2010 | 9.656 | 9.667 | 9.578 | 9.612 | 52,720,024 | +0.06(+0.60%) |
Oct 22, 2010 | 9.602 | 9.629 | 9.538 | 9.555 | 53,319,136 | -0.04(-0.42%) |
Oct 21, 2010 | 9.565 | 9.694 | 9.521 | 9.595 | 91,917,464 | -0.10(-1.05%) |
Oct 20, 2010 | 9.595 | 9.717 | 9.592 | 9.697 | 66,499,536 | +0.14(+1.42%) |
Oct 19, 2010 | 9.646 | 9.650 | 9.490 | 9.562 | 93,771,840 | -0.14(-1.43%) |
Oct 18, 2010 | 9.623 | 9.728 | 9.623 | 9.700 | 46,684,968 | +0.10(+1.02%) |
Oct 15, 2010 | 9.721 | 9.731 | 9.558 | 9.602 | 104,032,568 | -0.06(-0.60%) |
Oct 14, 2010 | 9.656 | 9.704 | 9.609 | 9.660 | 52,460,792 | +0.01(+0.11%) |
Oct 13, 2010 | 9.677 | 9.721 | 9.629 | 9.650 | 61,121,876 | +0.03(+0.28%) |
Oct 12, 2010 | 9.582 | 9.660 | 9.533 | 9.623 | 71,821,344 | +0.02(+0.25%) |
Oct 11, 2010 | 9.555 | 9.643 | 9.555 | 9.599 | 42,475,600 | +0.03(+0.35%) |
Oct 08, 2010 | 9.565 | 9.619 | 9.443 | 9.565 | 73,706,488 | -0.01(-0.11%) |
Oct 07, 2010 | 9.711 | 9.738 | 9.497 | 9.575 | 21,404 | -0.13(-1.29%) |
Oct 06, 2010 | 9.846 | 9.846 | 9.572 | 9.700 | 144,662,528 | -0.11(-1.14%) |
Oct 05, 2010 | 9.695 | 9.832 | 9.682 | 9.812 | 163,328 | +0.17(+1.77%) |
Oct 04, 2010 | 9.635 | 9.715 | 9.588 | 9.642 | 79,373,968 | +0.02(+0.17%) |
Oct 01, 2010 | 9.625 | 9.675 | 9.575 | 9.625 | 66,474,984 | +0.07(+0.72%) |
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%) |