Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.946 | 9.946 | 9.787 | 9.858 | 71,064,288 | -0.09(-0.88%) |
Oct 28, 2010 | 9.855 | 9.963 | 9.827 | 9.946 | 60,086,176 | +0.16(+1.68%) |
Oct 27, 2010 | 9.847 | 9.900 | 9.719 | 9.781 | 80,354,592 | -0.19(-1.93%) |
Oct 25, 2010 | 9.946 | 10.03 | 9.940 | 9.974 | 118,366,472 | +0.07(+0.69%) |
Oct 22, 2010 | 9.968 | 9.991 | 9.878 | 9.906 | 144,905,920 | -0.07(-0.74%) |
Oct 21, 2010 | 9.980 | 10.13 | 9.923 | 9.980 | 135,356,704 | -0.02(-0.17%) |
Oct 20, 2010 | 9.883 | 10.05 | 9.793 | 9.997 | 75,165,840 | +0.15(+1.55%) |
Oct 19, 2010 | 9.991 | 10.04 | 9.764 | 9.844 | 85,974,512 | -0.23(-2.25%) |
Oct 18, 2010 | 10.04 | 10.12 | 9.974 | 10.07 | 75,434,632 | +0.02(+0.23%) |
Oct 15, 2010 | 10.07 | 10.10 | 9.975 | 10.05 | 70,296,288 | +0.05(+0.45%) |
Oct 14, 2010 | 10.04 | 10.09 | 9.946 | 10.00 | 62,203,252 | -0.03(-0.34%) |
Oct 13, 2010 | 9.957 | 10.10 | 9.929 | 10.04 | 86,880,344 | +0.14(+1.44%) |
Oct 12, 2010 | 9.900 | 9.929 | 9.776 | 9.894 | 81,045,200 | +0.06(+0.57%) |
Oct 11, 2010 | 9.883 | 9.906 | 9.787 | 9.838 | 39,487,904 | -0.05(-0.46%) |
Oct 08, 2010 | 9.883 | 9.906 | 9.838 | 9.883 | 49,524,568 | +0.05(+0.46%) |
Oct 07, 2010 | 9.838 | 9.912 | 9.804 | 9.838 | 10,361 | +0.07(+0.70%) |
Oct 06, 2010 | 9.759 | 9.838 | 9.719 | 9.770 | 63,049,400 | +0.01(+0.12%) |
Oct 05, 2010 | 9.685 | 9.764 | 9.657 | 9.759 | 56,089 | +0.19(+2.01%) |
Oct 04, 2010 | 9.680 | 9.736 | 9.544 | 9.566 | 71,854,128 | -0.16(-1.63%) |
Oct 01, 2010 | 9.725 | 9.787 | 9.685 | 9.725 | 62,755,096 | +0.00(+0.04%) |
Sep 30, 2010 | 9.717 | 9.906 | 9.714 | 9.721 | 490,773 | -0.13(-1.30%) |
Sep 29, 2010 | 9.849 | 9.906 | 9.787 | 9.849 | 8,689 | -0.01(-0.06%) |
Sep 28, 2010 | 9.736 | 9.895 | 9.663 | 9.855 | 12,956 | +0.14(+1.40%) |
Sep 27, 2010 | 9.861 | 9.866 | 9.697 | 9.719 | 49,319,324 | -0.13(-1.32%) |
Sep 24, 2010 | 9.748 | 9.855 | 9.708 | 9.849 | 59,566,436 | +0.20(+2.11%) |
Sep 23, 2010 | 9.646 | 9.759 | 9.634 | 9.646 | 66,966,080 | -0.10(-1.05%) |
Sep 22, 2010 | 9.691 | 9.776 | 9.668 | 9.748 | 91,921,464 | +0.01(+0.06%) |
Sep 21, 2010 | 9.759 | 9.781 | 9.674 | 9.742 | 77,521,288 | -0.04(-0.38%) |
Sep 20, 2010 | 9.668 | 9.810 | 9.646 | 9.779 | 55,499,440 | +0.12(+1.25%) |
Sep 17, 2010 | 9.658 | 9.770 | 9.640 | 9.658 | 94,229,504 | -0.12(-1.22%) |
Sep 15, 2010 | 9.663 | 9.827 | 9.640 | 9.777 | 97,543,000 | +0.11(+1.13%) |
Sep 14, 2010 | 9.583 | 9.748 | 9.578 | 9.668 | 3,533 | +0.06(+0.65%) |
Sep 13, 2010 | 9.629 | 9.708 | 9.538 | 9.606 | 84,475,336 | -0.01(-0.12%) |
Sep 10, 2010 | 9.532 | 9.623 | 9.515 | 9.617 | 74,254,528 | +0.12(+1.31%) |
Sep 09, 2010 | 9.470 | 9.566 | 9.431 | 9.493 | 92,172,536 | +0.12(+1.27%) |
Sep 08, 2010 | 9.255 | 9.425 | 9.227 | 9.374 | 749,400 | +0.13(+1.41%) |
Sep 07, 2010 | 9.306 | 9.312 | 9.176 | 9.244 | 45,968 | -0.80(-8.00%) |
Sep 06, 2010 | 9.623 | 10.05 | 9.623 | 10.05 | 1,059 | +0.73(+7.84%) |
Sep 03, 2010 | 9.323 | 9.391 | 9.272 | 9.317 | 58,311,644 | +0.03(+0.37%) |
Sep 02, 2010 | 9.244 | 9.300 | 9.198 | 9.283 | 5,889 | +0.06(+0.68%) |
Sep 01, 2010 | 9.131 | 9.266 | 9.097 | 9.221 | 80,150,784 | +0.20(+2.20%) |
Aug 31, 2010 | 9.017 | 9.114 | 8.938 | 9.023 | 191,854 | +0.03(+0.38%) |
Aug 30, 2010 | 9.085 | 9.176 | 8.978 | 8.989 | 68,434,840 | -0.12(-1.31%) |
Aug 27, 2010 | 9.108 | 9.125 | 8.927 | 9.108 | 67,595,456 | +0.05(+0.50%) |
Aug 26, 2010 | 9.034 | 9.108 | 8.949 | 9.063 | 19,395 | +0.01(+0.13%) |
Aug 25, 2010 | 8.927 | 9.091 | 8.864 | 9.051 | 6,645 | +0.11(+1.20%) |
Aug 24, 2010 | 9.023 | 9.040 | 8.927 | 8.944 | 121,413 | -0.17(-1.86%) |
Aug 23, 2010 | 9.170 | 9.193 | 9.046 | 9.114 | 104,187,896 | +0.10(+1.13%) |
Aug 20, 2010 | 9.006 | 9.065 | 8.972 | 9.012 | 86,739,376 | -0.06(-0.69%) |
Aug 19, 2010 | 9.097 | 9.131 | 8.955 | 9.074 | 61,221 | -0.04(-0.43%) |
Aug 18, 2010 | 9.176 | 9.252 | 9.063 | 9.114 | 30,240 | -0.10(-1.04%) |
Aug 17, 2010 | 9.187 | 9.283 | 9.131 | 9.210 | 46,723 | +0.14(+1.50%) |
Aug 16, 2010 | 9.046 | 9.153 | 8.972 | 9.074 | 64,044,380 | -0.03(-0.31%) |
Aug 13, 2010 | 9.102 | 9.198 | 9.074 | 9.102 | 57,249,064 | -0.07(-0.80%) |
Aug 12, 2010 | 9.000 | 9.187 | 8.978 | 9.176 | 85,610,152 | +0.12(+1.31%) |
Aug 11, 2010 | 9.227 | 9.249 | 9.051 | 9.057 | 79,700 | -0.22(-2.38%) |
Aug 10, 2010 | 9.221 | 9.397 | 9.204 | 9.278 | 618 | -0.02(-0.18%) |
Aug 09, 2010 | 9.221 | 9.329 | 9.117 | 9.295 | 84,939,288 | +0.10(+1.11%) |
Aug 06, 2010 | 9.193 | 9.215 | 9.057 | 9.193 | 91,213,512 | +0.03(+0.31%) |
Aug 05, 2010 | 9.278 | 9.329 | 9.097 | 9.164 | 3,656 | -0.14(-1.52%) |
Aug 04, 2010 | 9.204 | 9.351 | 9.123 | 9.306 | 44,938 | +0.15(+1.67%) |
Aug 03, 2010 | 8.962 | 9.231 | 8.934 | 9.153 | 193,991 | +0.48(+5.56%) |