Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.402 | 9.451 | 9.367 | 9.416 | 257,501 | +0.02(+0.22%) |
Oct 28, 2010 | 9.451 | 9.472 | 9.339 | 9.395 | 439,524 | +0.01(+0.15%) |
Oct 27, 2010 | 9.388 | 9.430 | 9.332 | 9.381 | 559,463 | -0.08(-0.82%) |
Oct 25, 2010 | 9.395 | 9.465 | 9.360 | 9.458 | 487,677 | +0.11(+1.13%) |
Oct 22, 2010 | 9.395 | 9.403 | 9.339 | 9.353 | 364,073 | -0.02(-0.23%) |
Oct 21, 2010 | 9.500 | 9.500 | 9.346 | 9.374 | 400,029 | -0.08(-0.89%) |
Oct 20, 2010 | 9.465 | 9.486 | 9.409 | 9.458 | 381,041 | +0.00(+0.00%) |
Oct 19, 2010 | 9.402 | 9.486 | 9.374 | 9.458 | 536,431 | -0.03(-0.30%) |
Oct 18, 2010 | 9.493 | 9.500 | 9.409 | 9.486 | 568,813 | -0.01(-0.07%) |
Oct 15, 2010 | 9.500 | 9.536 | 9.430 | 9.493 | 572,755 | +0.01(+0.07%) |
Oct 14, 2010 | 9.409 | 9.606 | 9.374 | 9.486 | 4,411,553 | -0.01(-0.15%) |
Oct 13, 2010 | 9.712 | 9.712 | 9.444 | 9.500 | 1,723,865 | -0.40(-4.05%) |
Oct 12, 2010 | 9.930 | 9.993 | 9.831 | 9.902 | 370,483 | -0.08(-0.85%) |
Oct 11, 2010 | 9.888 | 10.12 | 9.873 | 9.986 | 234,498 | +0.14(+1.43%) |
Oct 08, 2010 | 9.845 | 9.873 | 9.740 | 9.845 | 310,641 | +0.13(+1.38%) |
Oct 07, 2010 | 9.754 | 9.817 | 9.683 | 9.712 | 128,590 | -0.04(-0.43%) |
Oct 06, 2010 | 9.831 | 9.873 | 9.754 | 9.754 | 561,501 | -0.06(-0.57%) |
Oct 05, 2010 | 9.712 | 9.845 | 9.613 | 9.810 | 287,515 | +0.13(+1.31%) |
Oct 04, 2010 | 9.838 | 9.845 | 9.676 | 9.683 | 265,824 | -0.08(-0.79%) |
Oct 01, 2010 | 9.761 | 9.775 | 9.698 | 9.761 | 184,050 | +0.01(+0.14%) |
Sep 30, 2010 | 9.831 | 9.852 | 9.655 | 9.747 | 222,492 | -0.08(-0.86%) |
Sep 29, 2010 | 9.712 | 9.852 | 9.683 | 9.831 | 192,592 | +0.12(+1.23%) |
Sep 28, 2010 | 9.655 | 9.712 | 9.599 | 9.712 | 129,958 | -0.01(-0.07%) |
Sep 27, 2010 | 9.705 | 9.775 | 9.691 | 9.719 | 206,729 | +0.04(+0.36%) |
Sep 24, 2010 | 9.508 | 9.726 | 9.508 | 9.683 | 288,068 | +0.18(+1.85%) |
Sep 23, 2010 | 9.479 | 9.571 | 9.479 | 9.508 | 159,047 | -0.09(-0.95%) |
Sep 22, 2010 | 9.529 | 9.634 | 9.529 | 9.599 | 258,423 | +0.05(+0.52%) |
Sep 21, 2010 | 9.493 | 9.571 | 9.465 | 9.550 | 221,483 | +0.04(+0.37%) |
Sep 20, 2010 | 9.472 | 9.515 | 9.381 | 9.515 | 224,177 | +0.11(+1.20%) |
Sep 17, 2010 | 9.402 | 9.430 | 9.332 | 9.402 | 89,420 | -0.01(-0.07%) |
Sep 15, 2010 | 9.367 | 9.409 | 9.282 | 9.409 | 143,014 | +0.07(+0.75%) |
Sep 14, 2010 | 9.303 | 9.409 | 9.254 | 9.339 | 281,791 | -0.04(-0.37%) |
Sep 13, 2010 | 9.360 | 9.395 | 9.325 | 9.374 | 242,524 | +0.04(+0.45%) |
Sep 10, 2010 | 9.268 | 9.346 | 9.219 | 9.332 | 193,634 | +0.05(+0.53%) |
Sep 09, 2010 | 9.226 | 9.318 | 9.212 | 9.282 | 275,695 | +0.06(+0.61%) |
Sep 08, 2010 | 9.142 | 9.240 | 9.135 | 9.226 | 272,556 | +0.08(+0.85%) |
Sep 07, 2010 | 9.184 | 9.184 | 9.085 | 9.149 | 472,808 | +0.00(+0.00%) |
Sep 03, 2010 | 9.142 | 9.170 | 9.036 | 9.149 | 316,554 | +0.06(+0.70%) |
Sep 02, 2010 | 9.064 | 9.135 | 8.923 | 9.085 | 332,362 | +0.07(+0.78%) |
Sep 01, 2010 | 9.029 | 9.043 | 8.902 | 9.015 | 150,022 | +0.22(+2.48%) |
Aug 31, 2010 | 8.797 | 8.888 | 8.762 | 8.797 | 138,373 | -0.03(-0.32%) |
Aug 30, 2010 | 9.135 | 9.135 | 8.804 | 8.825 | 269,963 | -0.09(-1.03%) |
Aug 27, 2010 | 8.916 | 9.036 | 8.867 | 8.916 | 188,993 | -0.08(-0.94%) |
Aug 26, 2010 | 8.994 | 9.099 | 8.959 | 9.001 | 172,174 | +0.04(+0.39%) |
Aug 25, 2010 | 9.113 | 9.113 | 8.888 | 8.966 | 206,748 | -0.08(-0.94%) |
Aug 24, 2010 | 8.987 | 9.132 | 8.973 | 9.050 | 162,626 | -0.06(-0.69%) |
Aug 23, 2010 | 9.106 | 9.219 | 9.074 | 9.113 | 225,267 | +0.01(+0.08%) |
Aug 20, 2010 | 9.106 | 9.205 | 9.029 | 9.106 | 230,808 | -0.06(-0.61%) |
Aug 19, 2010 | 9.318 | 9.318 | 9.043 | 9.163 | 230,511 | -0.08(-0.84%) |
Aug 18, 2010 | 9.318 | 9.318 | 9.219 | 9.240 | 142 | -0.05(-0.53%) |
Aug 17, 2010 | 9.318 | 9.318 | 9.219 | 9.289 | 345,124 | +0.06(+0.69%) |
Aug 16, 2010 | 9.318 | 9.318 | 9.149 | 9.226 | 380,214 | +0.01(+0.15%) |
Aug 13, 2010 | 9.212 | 9.282 | 8.987 | 9.212 | 744,134 | +0.28(+3.15%) |
Aug 12, 2010 | 8.656 | 9.001 | 8.656 | 8.931 | 188,649 | +0.05(+0.56%) |
Aug 11, 2010 | 9.036 | 9.240 | 8.811 | 8.881 | 288,842 | -0.09(-1.02%) |
Aug 10, 2010 | 8.973 | 9.064 | 8.909 | 8.973 | 710 | -0.07(-0.78%) |
Aug 09, 2010 | 8.909 | 9.142 | 8.909 | 9.043 | 146,885 | -0.11(-1.15%) |
Aug 06, 2010 | 9.149 | 9.205 | 9.015 | 9.149 | 107,913 | -0.02(-0.23%) |
Aug 05, 2010 | 9.142 | 9.212 | 9.043 | 9.170 | 136,472 | +0.02(+0.23%) |
Aug 04, 2010 | 9.149 | 9.149 | 9.015 | 9.149 | 127,663 | -0.02(-0.23%) |
Aug 03, 2010 | 9.156 | 9.254 | 9.008 | 9.170 | 231,478 | -0.13(-1.36%) |