Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.04 | 10.04 | 9.881 | 9.953 | 70,387,856 | -0.09(-0.88%) |
Oct 28, 2010 | 9.950 | 10.06 | 9.921 | 10.04 | 59,514,240 | +0.17(+1.68%) |
Oct 27, 2010 | 9.941 | 9.995 | 9.813 | 9.875 | 79,589,728 | -0.19(-1.93%) |
Oct 25, 2010 | 10.04 | 10.13 | 10.04 | 10.07 | 117,239,784 | +0.07(+0.69%) |
Oct 22, 2010 | 10.06 | 10.09 | 9.973 | 10.00 | 143,526,608 | -0.07(-0.74%) |
Oct 21, 2010 | 10.08 | 10.23 | 10.02 | 10.08 | 134,068,296 | -0.02(-0.17%) |
Oct 20, 2010 | 9.978 | 10.14 | 9.887 | 10.09 | 74,450,368 | +0.15(+1.55%) |
Oct 19, 2010 | 10.09 | 10.14 | 9.858 | 9.938 | 85,156,152 | -0.23(-2.25%) |
Oct 18, 2010 | 10.13 | 10.21 | 10.07 | 10.17 | 74,716,600 | +0.02(+0.22%) |
Oct 15, 2010 | 10.17 | 10.20 | 10.07 | 10.14 | 69,627,168 | +0.05(+0.45%) |
Oct 14, 2010 | 10.14 | 10.19 | 10.04 | 10.10 | 61,611,164 | -0.03(-0.34%) |
Oct 13, 2010 | 10.05 | 10.20 | 10.02 | 10.13 | 86,053,360 | +0.14(+1.44%) |
Oct 12, 2010 | 9.995 | 10.02 | 9.870 | 9.989 | 80,273,760 | +0.06(+0.57%) |
Oct 11, 2010 | 9.978 | 10.00 | 9.881 | 9.933 | 39,112,036 | -0.05(-0.46%) |
Oct 08, 2010 | 9.978 | 10.00 | 9.933 | 9.978 | 49,053,160 | +0.05(+0.46%) |
Oct 07, 2010 | 9.933 | 10.01 | 9.898 | 9.933 | 10,262 | +0.07(+0.70%) |
Oct 06, 2010 | 9.853 | 9.933 | 9.813 | 9.864 | 62,449,256 | +0.01(+0.12%) |
Oct 05, 2010 | 9.778 | 9.858 | 9.750 | 9.853 | 55,555 | +0.19(+2.01%) |
Oct 04, 2010 | 9.773 | 9.830 | 9.635 | 9.658 | 71,170,176 | -0.16(-1.63%) |
Oct 01, 2010 | 9.818 | 9.881 | 9.778 | 9.818 | 62,157,756 | +0.00(+0.04%) |
Sep 30, 2010 | 9.811 | 10.00 | 9.807 | 9.815 | 486,101 | -0.13(-1.30%) |
Sep 29, 2010 | 9.944 | 10.00 | 9.881 | 9.944 | 8,607 | -0.01(-0.06%) |
Sep 28, 2010 | 9.830 | 9.990 | 9.755 | 9.950 | 12,832 | +0.14(+1.40%) |
Sep 27, 2010 | 9.955 | 9.961 | 9.790 | 9.813 | 48,849,872 | -0.13(-1.32%) |
Sep 24, 2010 | 9.841 | 9.950 | 9.801 | 9.944 | 58,999,444 | +0.21(+2.11%) |
Sep 23, 2010 | 9.738 | 9.853 | 9.727 | 9.738 | 66,328,656 | -0.10(-1.05%) |
Sep 22, 2010 | 9.784 | 9.870 | 9.761 | 9.841 | 91,046,504 | +0.01(+0.06%) |
Sep 21, 2010 | 9.853 | 9.875 | 9.767 | 9.836 | 76,783,392 | -0.04(-0.38%) |
Sep 20, 2010 | 9.761 | 9.904 | 9.738 | 9.873 | 54,971,160 | +0.12(+1.25%) |
Sep 17, 2010 | 9.751 | 9.864 | 9.733 | 9.751 | 93,332,568 | -0.12(-1.22%) |
Sep 15, 2010 | 9.755 | 9.921 | 9.733 | 9.871 | 96,614,520 | +0.11(+1.13%) |
Sep 14, 2010 | 9.675 | 9.841 | 9.670 | 9.761 | 3,499 | +0.06(+0.65%) |
Sep 13, 2010 | 9.721 | 9.801 | 9.630 | 9.698 | 83,671,248 | -0.01(-0.12%) |
Sep 10, 2010 | 9.624 | 9.715 | 9.607 | 9.710 | 73,547,728 | +0.13(+1.31%) |
Sep 09, 2010 | 9.561 | 9.658 | 9.521 | 9.584 | 91,295,184 | +0.12(+1.27%) |
Sep 08, 2010 | 9.344 | 9.515 | 9.315 | 9.464 | 742,267 | +0.13(+1.41%) |
Sep 07, 2010 | 9.395 | 9.401 | 9.264 | 9.333 | 45,531 | -0.81(-8.00%) |
Sep 06, 2010 | 9.715 | 10.14 | 9.715 | 10.14 | 1,049 | +0.74(+7.84%) |
Sep 03, 2010 | 9.413 | 9.481 | 9.361 | 9.407 | 57,756,596 | +0.03(+0.37%) |
Sep 02, 2010 | 9.333 | 9.390 | 9.287 | 9.373 | 5,833 | +0.06(+0.68%) |
Sep 01, 2010 | 9.218 | 9.355 | 9.184 | 9.310 | 79,387,864 | +0.20(+2.20%) |
Aug 31, 2010 | 9.104 | 9.201 | 9.024 | 9.110 | 190,028 | +0.03(+0.38%) |
Aug 30, 2010 | 9.173 | 9.264 | 9.064 | 9.075 | 67,783,432 | -0.12(-1.31%) |
Aug 27, 2010 | 9.195 | 9.213 | 9.013 | 9.195 | 66,952,040 | +0.05(+0.50%) |
Aug 26, 2010 | 9.121 | 9.195 | 9.035 | 9.150 | 19,210 | +0.01(+0.13%) |
Aug 25, 2010 | 9.013 | 9.178 | 8.950 | 9.138 | 6,582 | +0.11(+1.20%) |
Aug 24, 2010 | 9.110 | 9.127 | 9.013 | 9.030 | 120,257 | -0.17(-1.86%) |
Aug 23, 2010 | 9.258 | 9.281 | 9.133 | 9.201 | 103,196,176 | +0.10(+1.13%) |
Aug 20, 2010 | 9.093 | 9.153 | 9.058 | 9.098 | 85,913,736 | -0.06(-0.69%) |
Aug 19, 2010 | 9.184 | 9.218 | 9.041 | 9.161 | 60,638 | -0.04(-0.43%) |
Aug 18, 2010 | 9.264 | 9.341 | 9.150 | 9.201 | 29,952 | -0.10(-1.04%) |
Aug 17, 2010 | 9.275 | 9.373 | 9.218 | 9.298 | 46,278 | +0.14(+1.50%) |
Aug 16, 2010 | 9.133 | 9.241 | 9.058 | 9.161 | 63,434,764 | -0.03(-0.31%) |
Aug 13, 2010 | 9.190 | 9.287 | 9.161 | 9.190 | 56,704,132 | -0.07(-0.80%) |
Aug 12, 2010 | 9.087 | 9.275 | 9.064 | 9.264 | 84,795,256 | +0.12(+1.31%) |
Aug 11, 2010 | 9.315 | 9.338 | 9.138 | 9.144 | 78,941 | -0.22(-2.38%) |
Aug 10, 2010 | 9.310 | 9.487 | 9.293 | 9.367 | 612 | -0.02(-0.18%) |
Aug 09, 2010 | 9.310 | 9.418 | 9.205 | 9.384 | 84,130,776 | +0.10(+1.11%) |
Aug 06, 2010 | 9.281 | 9.304 | 9.144 | 9.281 | 90,345,280 | +0.03(+0.31%) |
Aug 05, 2010 | 9.367 | 9.418 | 9.184 | 9.253 | 3,622 | -0.14(-1.52%) |
Aug 04, 2010 | 9.293 | 9.441 | 9.211 | 9.395 | 44,511 | +0.16(+1.73%) |
Aug 03, 2010 | 9.043 | 9.315 | 9.015 | 9.235 | 192,255 | +0.49(+5.56%) |