Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.665 | 9.853 | 9.661 | 9.669 | 493,432 | -0.13(-1.30%) |
Sep 29, 2010 | 9.796 | 9.853 | 9.734 | 9.796 | 8,737 | -0.01(-0.06%) |
Sep 28, 2010 | 9.684 | 9.841 | 9.611 | 9.802 | 13,026 | +0.14(+1.40%) |
Sep 27, 2010 | 9.808 | 9.813 | 9.644 | 9.667 | 49,586,572 | -0.13(-1.32%) |
Sep 24, 2010 | 9.695 | 9.802 | 9.656 | 9.796 | 59,889,204 | +0.20(+2.11%) |
Sep 23, 2010 | 9.594 | 9.706 | 9.582 | 9.594 | 67,328,944 | -0.10(-1.05%) |
Sep 22, 2010 | 9.639 | 9.723 | 9.616 | 9.695 | 92,419,560 | +0.01(+0.06%) |
Sep 21, 2010 | 9.706 | 9.729 | 9.622 | 9.689 | 77,941,352 | -0.04(-0.38%) |
Sep 20, 2010 | 9.616 | 9.757 | 9.594 | 9.726 | 55,800,172 | +0.12(+1.25%) |
Sep 17, 2010 | 9.606 | 9.718 | 9.588 | 9.606 | 94,740,104 | -0.12(-1.22%) |
Sep 15, 2010 | 9.611 | 9.774 | 9.588 | 9.725 | 98,071,552 | +0.11(+1.13%) |
Sep 14, 2010 | 9.532 | 9.695 | 9.526 | 9.616 | 3,552 | +0.06(+0.65%) |
Sep 13, 2010 | 9.577 | 9.656 | 9.487 | 9.554 | 84,933,080 | -0.01(-0.12%) |
Sep 10, 2010 | 9.481 | 9.571 | 9.464 | 9.565 | 74,656,888 | +0.12(+1.31%) |
Sep 09, 2010 | 9.419 | 9.515 | 9.380 | 9.442 | 92,671,992 | +0.12(+1.27%) |
Sep 08, 2010 | 9.205 | 9.374 | 9.177 | 9.323 | 753,461 | +0.13(+1.41%) |
Sep 07, 2010 | 9.256 | 9.261 | 9.126 | 9.194 | 46,217 | -0.80(-8.00%) |
Sep 06, 2010 | 9.571 | 9.993 | 9.571 | 9.993 | 1,065 | +0.73(+7.84%) |
Sep 03, 2010 | 9.273 | 9.340 | 9.222 | 9.267 | 58,627,616 | +0.03(+0.37%) |
Sep 02, 2010 | 9.194 | 9.250 | 9.149 | 9.233 | 5,921 | +0.06(+0.68%) |
Sep 01, 2010 | 9.081 | 9.216 | 9.048 | 9.171 | 80,585,096 | +0.20(+2.20%) |
Aug 31, 2010 | 8.969 | 9.064 | 8.890 | 8.974 | 192,894 | +0.03(+0.38%) |
Aug 30, 2010 | 9.036 | 9.126 | 8.929 | 8.941 | 68,805,664 | -0.12(-1.31%) |
Aug 27, 2010 | 9.059 | 9.076 | 8.879 | 9.059 | 67,961,736 | +0.05(+0.50%) |
Aug 26, 2010 | 8.986 | 9.059 | 8.901 | 9.014 | 19,500 | +0.01(+0.13%) |
Aug 25, 2010 | 8.879 | 9.042 | 8.817 | 9.002 | 6,681 | +0.11(+1.20%) |
Aug 24, 2010 | 8.974 | 8.991 | 8.879 | 8.896 | 122,071 | -0.17(-1.86%) |
Aug 23, 2010 | 9.121 | 9.143 | 8.997 | 9.064 | 104,752,456 | +0.10(+1.13%) |
Aug 20, 2010 | 8.957 | 9.017 | 8.924 | 8.963 | 87,209,384 | -0.06(-0.69%) |
Aug 19, 2010 | 9.048 | 9.081 | 8.907 | 9.025 | 61,553 | -0.04(-0.43%) |
Aug 18, 2010 | 9.126 | 9.202 | 9.014 | 9.064 | 30,404 | -0.10(-1.04%) |
Aug 17, 2010 | 9.138 | 9.233 | 9.082 | 9.160 | 46,976 | +0.14(+1.50%) |
Aug 16, 2010 | 8.997 | 9.104 | 8.924 | 9.025 | 64,391,416 | -0.03(-0.31%) |
Aug 13, 2010 | 9.053 | 9.149 | 9.025 | 9.053 | 57,559,280 | -0.07(-0.80%) |
Aug 12, 2010 | 8.952 | 9.138 | 8.929 | 9.126 | 86,074,040 | +0.12(+1.31%) |
Aug 11, 2010 | 9.177 | 9.200 | 9.002 | 9.008 | 80,132 | -0.22(-2.38%) |
Aug 10, 2010 | 9.171 | 9.346 | 9.155 | 9.228 | 621 | -0.02(-0.18%) |
Aug 09, 2010 | 9.171 | 9.278 | 9.068 | 9.245 | 85,399,544 | +0.10(+1.11%) |
Aug 06, 2010 | 9.143 | 9.166 | 9.008 | 9.143 | 91,707,768 | +0.03(+0.31%) |
Aug 05, 2010 | 9.228 | 9.278 | 9.048 | 9.115 | 3,676 | -0.14(-1.52%) |
Aug 04, 2010 | 9.155 | 9.301 | 9.074 | 9.256 | 45,182 | +0.16(+1.73%) |
Aug 03, 2010 | 8.909 | 9.176 | 8.881 | 9.098 | 195,154 | +0.48(+5.56%) |
Aug 02, 2010 | 8.441 | 8.619 | 8.408 | 8.619 | 98,313,376 | +0.27(+3.20%) |
Jul 30, 2010 | 8.352 | 8.424 | 8.285 | 8.352 | 79,096,072 | -0.05(-0.60%) |
Jul 29, 2010 | 8.452 | 8.586 | 8.363 | 8.402 | 8,748 | +0.05(+0.60%) |
Jul 28, 2010 | 8.352 | 8.597 | 8.324 | 8.352 | 16,244 | -0.15(-1.77%) |
Jul 27, 2010 | 8.502 | 8.553 | 8.347 | 8.502 | 51,946 | +0.14(+1.66%) |
Jul 26, 2010 | 8.146 | 8.402 | 8.135 | 8.363 | 99,661,480 | +0.24(+3.02%) |
Jul 23, 2010 | 8.213 | 8.241 | 8.012 | 8.118 | 95,549,536 | -0.13(-1.55%) |
Jul 22, 2010 | 8.135 | 8.280 | 8.124 | 8.246 | 48,833 | +0.17(+2.14%) |
Jul 21, 2010 | 8.102 | 8.196 | 8.029 | 8.074 | 75,943,168 | -0.03(-0.34%) |
Jul 20, 2010 | 8.102 | 8.157 | 8.040 | 8.102 | 84,659,640 | -0.10(-1.22%) |
Jul 19, 2010 | 8.140 | 8.263 | 8.118 | 8.202 | 58,736,844 | +0.09(+1.17%) |
Jul 16, 2010 | 8.107 | 8.319 | 8.102 | 8.107 | 85,824,384 | -0.17(-2.08%) |
Jul 15, 2010 | 8.269 | 8.313 | 8.157 | 8.280 | 78,340,712 | +0.02(+0.20%) |
Jul 14, 2010 | 8.202 | 8.330 | 8.157 | 8.263 | 113,878 | +0.03(+0.34%) |
Jul 13, 2010 | 8.235 | 8.408 | 8.218 | 8.235 | 79,058 | -0.08(-0.94%) |
Jul 12, 2010 | 8.202 | 8.319 | 8.179 | 8.313 | 68,898,448 | +0.09(+1.08%) |
Jul 09, 2010 | 8.224 | 8.274 | 8.146 | 8.224 | 58,585,656 | -0.03(-0.34%) |
Jul 08, 2010 | 8.230 | 8.341 | 8.140 | 8.252 | 56,624 | +0.11(+1.37%) |
Jul 07, 2010 | 7.968 | 8.146 | 7.907 | 8.140 | 97,441,440 | +0.18(+2.31%) |
Jul 06, 2010 | 7.979 | 8.024 | 7.875 | 7.957 | 46,062 | +0.08(+1.06%) |
Jul 02, 2010 | 7.873 | 7.996 | 7.851 | 7.873 | 73,192,568 | -0.04(-0.49%) |