Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.585 | 9.612 | 9.264 | 9.321 | 40,666,996 | -0.23(-2.36%) |
Sep 29, 2010 | 9.459 | 9.604 | 9.386 | 9.547 | 28,980,472 | +0.05(+0.48%) |
Sep 28, 2010 | 9.482 | 9.547 | 9.281 | 9.501 | 27,791,204 | +0.04(+0.40%) |
Sep 27, 2010 | 9.440 | 9.512 | 9.371 | 9.463 | 22,477,744 | +0.01(+0.12%) |
Sep 24, 2010 | 9.359 | 9.482 | 9.252 | 9.451 | 32,048,386 | +0.19(+2.02%) |
Sep 23, 2010 | 9.233 | 9.359 | 9.180 | 9.264 | 33,105,272 | -0.03(-0.37%) |
Sep 22, 2010 | 9.130 | 9.344 | 8.932 | 9.298 | 69,173,448 | -0.15(-1.62%) |
Sep 21, 2010 | 9.428 | 9.508 | 9.378 | 9.451 | 28,863,852 | +0.03(+0.37%) |
Sep 20, 2010 | 9.272 | 9.443 | 9.252 | 9.417 | 26,160,822 | +0.16(+1.78%) |
Sep 17, 2010 | 9.203 | 9.310 | 9.165 | 9.252 | 45,438,892 | +0.01(+0.12%) |
Sep 15, 2010 | 9.184 | 9.275 | 9.138 | 9.241 | 26,509,298 | -0.02(-0.25%) |
Sep 14, 2010 | 9.230 | 9.315 | 9.184 | 9.264 | 39,102,392 | -0.02(-0.21%) |
Sep 13, 2010 | 9.168 | 9.348 | 9.165 | 9.283 | 28,957,400 | +0.08(+0.83%) |
Sep 10, 2010 | 9.294 | 9.378 | 9.153 | 9.207 | 28,115,608 | -0.08(-0.82%) |
Sep 09, 2010 | 9.405 | 9.409 | 9.144 | 9.283 | 38,034,780 | -0.10(-1.10%) |
Sep 08, 2010 | 9.172 | 9.390 | 9.134 | 9.386 | 61,004,492 | +0.40(+4.42%) |
Sep 07, 2010 | 9.165 | 9.176 | 8.957 | 8.989 | 36,685,156 | -0.23(-2.49%) |
Sep 03, 2010 | 9.264 | 9.352 | 9.149 | 9.218 | 44,490,848 | +0.03(+0.29%) |
Sep 02, 2010 | 9.138 | 9.195 | 9.077 | 9.191 | 37,104,368 | +0.01(+0.12%) |
Sep 01, 2010 | 8.870 | 9.184 | 8.870 | 9.180 | 56,245,852 | +0.31(+3.44%) |
Aug 31, 2010 | 8.786 | 8.886 | 8.687 | 8.874 | 43,948,316 | +0.04(+0.43%) |
Aug 30, 2010 | 8.863 | 8.981 | 8.828 | 8.836 | 37,009,224 | -0.02(-0.22%) |
Aug 27, 2010 | 8.725 | 8.863 | 8.546 | 8.855 | 47,271,628 | +0.17(+1.98%) |
Aug 26, 2010 | 8.882 | 8.962 | 8.679 | 8.683 | 59,144,372 | -0.16(-1.86%) |
Aug 25, 2010 | 8.679 | 8.897 | 8.653 | 8.847 | 41,767,164 | +0.11(+1.27%) |
Aug 24, 2010 | 8.794 | 8.897 | 8.702 | 8.737 | 41,057,548 | -0.15(-1.72%) |
Aug 23, 2010 | 8.951 | 9.019 | 8.868 | 8.890 | 37,127,980 | -0.04(-0.43%) |
Aug 20, 2010 | 8.767 | 8.958 | 8.760 | 8.928 | 53,854,832 | +0.09(+1.03%) |
Aug 19, 2010 | 8.614 | 8.882 | 8.599 | 8.837 | 65,964,544 | +0.15(+1.73%) |
Aug 18, 2010 | 8.550 | 8.734 | 8.457 | 8.687 | 44,547,392 | +0.15(+1.74%) |
Aug 17, 2010 | 8.435 | 8.584 | 8.435 | 8.538 | 50,384,816 | +0.11(+1.36%) |
Aug 16, 2010 | 8.198 | 8.595 | 8.175 | 8.423 | 68,895,912 | +0.21(+2.56%) |
Aug 13, 2010 | 8.175 | 8.297 | 8.145 | 8.213 | 32,946,576 | -0.03(-0.42%) |
Aug 12, 2010 | 8.175 | 8.351 | 8.148 | 8.248 | 42,400,380 | +0.13(+1.60%) |
Aug 11, 2010 | 8.210 | 8.229 | 8.103 | 8.118 | 27,612,406 | -0.25(-3.02%) |
Aug 10, 2010 | 8.389 | 8.443 | 8.263 | 8.371 | 32,858,992 | -0.03(-0.31%) |
Aug 09, 2010 | 8.349 | 8.643 | 8.297 | 8.397 | 58,345,280 | +0.20(+2.47%) |
Aug 06, 2010 | 7.927 | 8.202 | 7.912 | 8.194 | 31,006,512 | +0.15(+1.80%) |
Aug 05, 2010 | 8.022 | 8.064 | 7.908 | 8.049 | 20,579,526 | -0.01(-0.14%) |
Aug 04, 2010 | 8.034 | 8.106 | 7.988 | 8.061 | 32,392,608 | +0.05(+0.62%) |
Aug 03, 2010 | 8.168 | 8.217 | 7.992 | 8.011 | 32,408,008 | -0.19(-2.28%) |
Aug 02, 2010 | 8.129 | 8.244 | 8.091 | 8.198 | 27,081,514 | +0.21(+2.63%) |
Jul 30, 2010 | 7.885 | 8.076 | 7.844 | 7.988 | 26,847,878 | +0.05(+0.67%) |
Jul 29, 2010 | 8.030 | 8.099 | 7.850 | 7.934 | 31,107,662 | -0.10(-1.28%) |
Jul 28, 2010 | 7.999 | 8.057 | 7.954 | 8.038 | 23,597,286 | +0.00(+0.00%) |
Jul 27, 2010 | 8.133 | 8.141 | 7.980 | 8.038 | 23,652,304 | -0.04(-0.47%) |
Jul 26, 2010 | 8.019 | 8.076 | 7.969 | 8.076 | 20,325,000 | +0.02(+0.24%) |
Jul 23, 2010 | 7.957 | 8.064 | 7.824 | 8.057 | 33,654,144 | +0.06(+0.72%) |
Jul 22, 2010 | 8.061 | 8.229 | 7.938 | 7.999 | 65,607,412 | +0.29(+3.82%) |
Jul 21, 2010 | 7.912 | 8.003 | 7.652 | 7.705 | 62,489,828 | -0.24(-2.98%) |
Jul 20, 2010 | 7.656 | 7.965 | 7.610 | 7.942 | 40,561,564 | +0.15(+1.91%) |
Jul 19, 2010 | 7.705 | 7.847 | 7.686 | 7.793 | 25,325,018 | +0.12(+1.54%) |
Jul 16, 2010 | 8.038 | 8.053 | 7.663 | 7.675 | 48,869,216 | -0.36(-4.47%) |
Jul 15, 2010 | 8.114 | 8.118 | 7.900 | 8.034 | 40,162,688 | -0.03(-0.37%) |
Jul 14, 2010 | 8.030 | 8.198 | 7.904 | 8.064 | 40,986,200 | +0.04(+0.47%) |
Jul 13, 2010 | 7.812 | 8.072 | 7.812 | 8.026 | 41,913,740 | +0.30(+3.91%) |
Jul 12, 2010 | 7.709 | 7.808 | 7.663 | 7.724 | 28,857,294 | -0.03(-0.34%) |
Jul 09, 2010 | 7.617 | 7.759 | 7.537 | 7.751 | 41,738,844 | +0.15(+2.01%) |
Jul 08, 2010 | 7.591 | 7.717 | 7.503 | 7.598 | 43,085,568 | +0.03(+0.40%) |
Jul 07, 2010 | 7.361 | 7.579 | 7.319 | 7.568 | 43,326,380 | +0.18(+2.38%) |
Jul 06, 2010 | 7.503 | 7.564 | 7.323 | 7.392 | 39,676,944 | +0.03(+0.47%) |
Jul 02, 2010 | 7.549 | 7.549 | 7.354 | 7.358 | 42,115,536 | -0.15(-1.93%) |