Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.09 | 10.24 | 10.06 | 10.09 | 50,361,108 | -0.02(-0.22%) |
Sep 29, 2010 | 10.11 | 10.16 | 10.03 | 10.11 | 182,041 | -0.02(-0.18%) |
Sep 28, 2010 | 10.22 | 10.24 | 10.12 | 10.13 | 28,011 | -0.04(-0.43%) |
Sep 27, 2010 | 10.09 | 10.23 | 10.06 | 10.17 | 63,987,144 | +0.07(+0.67%) |
Sep 24, 2010 | 10.05 | 10.11 | 10.03 | 10.10 | 60,284,148 | +0.15(+1.46%) |
Sep 23, 2010 | 9.956 | 10.09 | 9.925 | 9.956 | 51,607,652 | -0.07(-0.68%) |
Sep 22, 2010 | 9.999 | 10.10 | 9.981 | 10.02 | 56,931,916 | +0.02(+0.22%) |
Sep 21, 2010 | 9.941 | 10.06 | 9.869 | 10.00 | 5,169 | +0.07(+0.72%) |
Sep 20, 2010 | 9.854 | 9.956 | 9.774 | 9.931 | 69,824,576 | +0.13(+1.29%) |
Sep 17, 2010 | 9.804 | 9.826 | 9.712 | 9.804 | 69,557,456 | +0.15(+1.57%) |
Sep 15, 2010 | 9.563 | 9.659 | 9.517 | 9.653 | 51,162,140 | +0.09(+0.91%) |
Sep 14, 2010 | 9.532 | 9.640 | 9.475 | 9.566 | 11,955 | +0.00(+0.03%) |
Sep 13, 2010 | 9.591 | 9.609 | 9.473 | 9.563 | 48,353,752 | +0.02(+0.26%) |
Sep 10, 2010 | 9.548 | 9.575 | 9.526 | 9.538 | 37,439,668 | -0.01(-0.06%) |
Sep 09, 2010 | 9.486 | 9.569 | 9.455 | 9.544 | 646 | +0.12(+1.25%) |
Sep 08, 2010 | 9.368 | 9.442 | 9.362 | 9.427 | 44,267 | +0.07(+0.79%) |
Sep 07, 2010 | 9.346 | 9.430 | 9.306 | 9.353 | 105,375 | +0.01(+0.07%) |
Sep 03, 2010 | 9.362 | 9.393 | 9.189 | 9.346 | 67,814,336 | +0.03(+0.30%) |
Sep 02, 2010 | 9.365 | 9.371 | 9.260 | 9.319 | 14,931 | -0.05(-0.50%) |
Sep 01, 2010 | 9.192 | 9.374 | 9.176 | 9.365 | 76,537,872 | +0.21(+2.26%) |
Aug 31, 2010 | 9.173 | 9.278 | 9.040 | 9.158 | 213,190 | +0.05(+0.51%) |
Aug 30, 2010 | 9.216 | 9.247 | 9.105 | 9.111 | 33,628,916 | -0.12(-1.34%) |
Aug 27, 2010 | 9.220 | 9.263 | 9.130 | 9.235 | 40,982,064 | +0.10(+1.05%) |
Aug 26, 2010 | 9.102 | 9.210 | 9.099 | 9.139 | 131,832 | -0.04(-0.44%) |
Aug 25, 2010 | 9.080 | 9.206 | 9.034 | 9.179 | 18,587,724 | +0.06(+0.64%) |
Aug 24, 2010 | 9.034 | 9.192 | 9.006 | 9.120 | 146,873 | +0.02(+0.20%) |
Aug 23, 2010 | 9.139 | 9.179 | 9.093 | 9.102 | 64,637,936 | +0.01(+0.14%) |
Aug 20, 2010 | 9.108 | 9.161 | 9.018 | 9.090 | 55,958,404 | -0.08(-0.84%) |
Aug 19, 2010 | 9.315 | 9.328 | 9.111 | 9.167 | 95,833 | -0.16(-1.76%) |
Aug 18, 2010 | 9.334 | 9.373 | 9.226 | 9.331 | 3,554 | -0.01(-0.07%) |
Aug 17, 2010 | 9.315 | 9.402 | 9.281 | 9.337 | 115,918 | +0.06(+0.70%) |
Aug 16, 2010 | 9.266 | 9.331 | 9.198 | 9.272 | 45,492,812 | -0.02(-0.23%) |
Aug 13, 2010 | 9.294 | 9.374 | 9.258 | 9.294 | 47,303,224 | -0.09(-0.96%) |
Aug 12, 2010 | 9.093 | 9.402 | 9.046 | 9.384 | 99,790,424 | +0.24(+2.57%) |
Aug 11, 2010 | 9.155 | 9.254 | 9.133 | 9.148 | 59,668,140 | -0.06(-0.61%) |
Aug 10, 2010 | 9.192 | 9.328 | 9.148 | 9.204 | 9,706 | -0.04(-0.40%) |
Aug 09, 2010 | 9.189 | 9.303 | 9.167 | 9.241 | 49,567,028 | +0.10(+1.05%) |
Aug 06, 2010 | 9.145 | 9.151 | 9.034 | 9.145 | 42,182,656 | +0.00(+0.00%) |
Aug 05, 2010 | 9.056 | 9.210 | 9.052 | 9.145 | 3,541 | +0.05(+0.51%) |
Aug 04, 2010 | 9.192 | 9.192 | 9.006 | 9.099 | 42,777 | -0.04(-0.47%) |
Aug 03, 2010 | 9.173 | 9.223 | 9.093 | 9.142 | 96,350 | -0.01(-0.07%) |
Aug 02, 2010 | 8.994 | 9.179 | 9.071 | 9.148 | 80,797,048 | +0.15(+1.72%) |
Jul 30, 2010 | 8.994 | 9.049 | 8.854 | 8.994 | 61,734,148 | +0.06(+0.62%) |
Jul 29, 2010 | 8.987 | 9.034 | 8.907 | 8.938 | 1,887 | -0.01(-0.10%) |
Jul 28, 2010 | 8.947 | 9.025 | 8.836 | 8.947 | 20,547 | +0.10(+1.12%) |
Jul 27, 2010 | 8.848 | 8.898 | 8.758 | 8.848 | 403,823 | +0.10(+1.10%) |
Jul 26, 2010 | 8.675 | 8.774 | 8.675 | 8.752 | 49,888,228 | +0.08(+0.93%) |
Jul 23, 2010 | 8.610 | 8.721 | 8.508 | 8.672 | 152,173,408 | +0.32(+3.78%) |
Jul 22, 2010 | 8.269 | 8.406 | 8.260 | 8.356 | 77,668 | +0.15(+1.81%) |
Jul 21, 2010 | 8.294 | 8.297 | 8.173 | 8.208 | 66,682,308 | -0.05(-0.56%) |
Jul 20, 2010 | 8.254 | 8.285 | 8.220 | 8.254 | 69,105,640 | -0.02(-0.19%) |
Jul 19, 2010 | 8.288 | 8.331 | 8.263 | 8.269 | 48,279,528 | +0.01(+0.11%) |
Jul 16, 2010 | 8.260 | 8.356 | 8.232 | 8.260 | 70,028,936 | -0.02(-0.22%) |
Jul 15, 2010 | 8.316 | 8.316 | 8.254 | 8.279 | 59,543,824 | -0.03(-0.34%) |
Jul 14, 2010 | 8.334 | 8.372 | 8.242 | 8.307 | 18,886 | -0.02(-0.19%) |
Jul 13, 2010 | 8.322 | 8.378 | 8.266 | 8.322 | 101,233 | +0.12(+1.51%) |
Jul 12, 2010 | 8.248 | 8.263 | 8.177 | 8.198 | 66,763,636 | -0.05(-0.60%) |
Jul 09, 2010 | 8.248 | 8.300 | 8.190 | 8.248 | 59,222,444 | -0.04(-0.49%) |
Jul 08, 2010 | 8.269 | 8.288 | 8.146 | 8.288 | 19,115 | +0.08(+0.98%) |
Jul 07, 2010 | 8.084 | 8.211 | 8.043 | 8.208 | 66,941,532 | +0.27(+3.35%) |
Jul 06, 2010 | 8.103 | 8.117 | 7.906 | 7.941 | 44,331 | -0.06(-0.75%) |
Jul 02, 2010 | 8.001 | 8.111 | 7.903 | 8.001 | 85,710,296 | +0.13(+1.62%) |