Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2010 | 8.492 | 8.671 | 8.458 | 8.671 | 97,727,760 | +0.27(+3.20%) |
Jul 30, 2010 | 8.402 | 8.475 | 8.335 | 8.402 | 78,624,928 | -0.05(-0.60%) |
Jul 29, 2010 | 8.503 | 8.637 | 8.413 | 8.453 | 8,696 | +0.05(+0.60%) |
Jul 28, 2010 | 8.402 | 8.649 | 8.374 | 8.402 | 16,147 | -0.15(-1.77%) |
Jul 27, 2010 | 8.553 | 8.604 | 8.397 | 8.553 | 51,636 | +0.14(+1.66%) |
Jul 26, 2010 | 8.195 | 8.453 | 8.184 | 8.413 | 99,067,832 | +0.25(+3.02%) |
Jul 23, 2010 | 8.262 | 8.290 | 8.060 | 8.167 | 94,980,384 | -0.13(-1.55%) |
Jul 22, 2010 | 8.184 | 8.329 | 8.172 | 8.296 | 48,543 | +0.17(+2.14%) |
Jul 21, 2010 | 8.150 | 8.245 | 8.077 | 8.122 | 75,490,800 | -0.03(-0.34%) |
Jul 20, 2010 | 8.150 | 8.206 | 8.088 | 8.150 | 84,155,360 | -0.10(-1.22%) |
Jul 19, 2010 | 8.189 | 8.312 | 8.167 | 8.251 | 58,386,972 | +0.10(+1.17%) |
Jul 16, 2010 | 8.156 | 8.369 | 8.150 | 8.156 | 85,313,160 | -0.17(-2.08%) |
Jul 15, 2010 | 8.318 | 8.363 | 8.206 | 8.329 | 77,874,072 | +0.02(+0.20%) |
Jul 14, 2010 | 8.251 | 8.380 | 8.206 | 8.312 | 113,199 | +0.03(+0.34%) |
Jul 13, 2010 | 8.284 | 8.458 | 8.268 | 8.284 | 78,587 | -0.08(-0.94%) |
Jul 12, 2010 | 8.251 | 8.369 | 8.228 | 8.363 | 68,488,040 | +0.09(+1.08%) |
Jul 09, 2010 | 8.273 | 8.324 | 8.195 | 8.273 | 58,236,684 | -0.03(-0.34%) |
Jul 08, 2010 | 8.279 | 8.391 | 8.189 | 8.301 | 56,287 | +0.11(+1.37%) |
Jul 07, 2010 | 8.016 | 8.195 | 7.954 | 8.189 | 96,861,016 | +0.18(+2.31%) |
Jul 06, 2010 | 8.027 | 8.072 | 7.922 | 8.004 | 45,788 | +0.08(+1.06%) |
Jul 02, 2010 | 7.920 | 8.044 | 7.898 | 7.920 | 72,756,584 | -0.04(-0.49%) |