Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.945 | 9.945 | 9.786 | 9.857 | 71,071,656 | -0.09(-0.88%) |
Oct 28, 2010 | 9.854 | 9.962 | 9.826 | 9.945 | 60,092,404 | +0.16(+1.68%) |
Oct 27, 2010 | 9.846 | 9.899 | 9.718 | 9.780 | 80,362,920 | -0.19(-1.93%) |
Oct 25, 2010 | 9.945 | 10.03 | 9.939 | 9.973 | 118,378,736 | +0.07(+0.69%) |
Oct 22, 2010 | 9.967 | 9.990 | 9.877 | 9.905 | 144,920,928 | -0.07(-0.74%) |
Oct 21, 2010 | 9.979 | 10.13 | 9.922 | 9.979 | 135,370,736 | -0.02(-0.17%) |
Oct 20, 2010 | 9.882 | 10.05 | 9.792 | 9.996 | 75,173,632 | +0.15(+1.55%) |
Oct 19, 2010 | 9.990 | 10.04 | 9.763 | 9.843 | 85,983,424 | -0.23(-2.25%) |
Oct 18, 2010 | 10.04 | 10.11 | 9.973 | 10.07 | 75,442,448 | +0.02(+0.22%) |
Oct 15, 2010 | 10.07 | 10.10 | 9.974 | 10.05 | 70,303,576 | +0.05(+0.45%) |
Oct 14, 2010 | 10.04 | 10.09 | 9.945 | 10.00 | 62,209,700 | -0.03(-0.34%) |
Oct 13, 2010 | 9.956 | 10.10 | 9.928 | 10.04 | 86,889,344 | +0.14(+1.44%) |
Oct 12, 2010 | 9.899 | 9.928 | 9.775 | 9.893 | 81,053,592 | +0.06(+0.57%) |
Oct 11, 2010 | 9.882 | 9.905 | 9.786 | 9.837 | 39,491,996 | -0.05(-0.46%) |
Oct 08, 2010 | 9.882 | 9.905 | 9.837 | 9.882 | 49,529,700 | +0.05(+0.46%) |
Oct 07, 2010 | 9.837 | 9.911 | 9.803 | 9.837 | 10,362 | +0.07(+0.70%) |
Oct 06, 2010 | 9.758 | 9.837 | 9.718 | 9.769 | 63,055,932 | +0.01(+0.12%) |
Oct 05, 2010 | 9.684 | 9.763 | 9.656 | 9.758 | 56,095 | +0.19(+2.01%) |
Oct 04, 2010 | 9.679 | 9.735 | 9.543 | 9.565 | 71,861,576 | -0.16(-1.63%) |
Oct 01, 2010 | 9.724 | 9.786 | 9.684 | 9.724 | 62,761,600 | +0.00(+0.04%) |
Sep 30, 2010 | 9.716 | 9.905 | 9.713 | 9.720 | 490,823 | -0.13(-1.30%) |
Sep 29, 2010 | 9.848 | 9.905 | 9.786 | 9.848 | 8,690 | -0.01(-0.06%) |
Sep 28, 2010 | 9.735 | 9.894 | 9.662 | 9.854 | 12,957 | +0.14(+1.40%) |
Sep 27, 2010 | 9.860 | 9.865 | 9.696 | 9.718 | 49,324,436 | -0.13(-1.32%) |
Sep 24, 2010 | 9.747 | 9.854 | 9.707 | 9.848 | 59,572,608 | +0.20(+2.11%) |
Sep 23, 2010 | 9.645 | 9.758 | 9.633 | 9.645 | 66,973,020 | -0.10(-1.05%) |
Sep 22, 2010 | 9.690 | 9.775 | 9.667 | 9.747 | 91,930,992 | +0.01(+0.06%) |
Sep 21, 2010 | 9.758 | 9.780 | 9.673 | 9.741 | 77,529,320 | -0.04(-0.38%) |
Sep 20, 2010 | 9.667 | 9.809 | 9.645 | 9.778 | 55,505,188 | +0.12(+1.25%) |
Sep 17, 2010 | 9.657 | 9.769 | 9.639 | 9.657 | 94,239,272 | -0.12(-1.22%) |
Sep 15, 2010 | 9.662 | 9.826 | 9.639 | 9.776 | 97,553,104 | +0.11(+1.13%) |
Sep 14, 2010 | 9.582 | 9.747 | 9.577 | 9.667 | 3,533 | +0.06(+0.65%) |
Sep 13, 2010 | 9.628 | 9.707 | 9.537 | 9.605 | 84,484,096 | -0.01(-0.12%) |
Sep 10, 2010 | 9.531 | 9.622 | 9.514 | 9.616 | 74,262,224 | +0.12(+1.31%) |
Sep 09, 2010 | 9.469 | 9.565 | 9.430 | 9.492 | 92,182,088 | +0.12(+1.27%) |
Sep 08, 2010 | 9.254 | 9.424 | 9.226 | 9.373 | 749,477 | +0.13(+1.41%) |
Sep 07, 2010 | 9.305 | 9.311 | 9.175 | 9.243 | 45,973 | -0.80(-8.00%) |
Sep 06, 2010 | 9.622 | 10.05 | 9.622 | 10.05 | 1,060 | +0.73(+7.84%) |
Sep 03, 2010 | 9.322 | 9.390 | 9.271 | 9.316 | 58,317,688 | +0.03(+0.37%) |
Sep 02, 2010 | 9.243 | 9.299 | 9.197 | 9.282 | 5,890 | +0.06(+0.68%) |
Sep 01, 2010 | 9.130 | 9.265 | 9.096 | 9.220 | 80,159,088 | +0.20(+2.20%) |
Aug 31, 2010 | 9.016 | 9.113 | 8.937 | 9.022 | 191,874 | +0.03(+0.38%) |
Aug 30, 2010 | 9.084 | 9.175 | 8.977 | 8.988 | 68,441,936 | -0.12(-1.31%) |
Aug 27, 2010 | 9.107 | 9.124 | 8.926 | 9.107 | 67,602,464 | +0.05(+0.50%) |
Aug 26, 2010 | 9.033 | 9.107 | 8.948 | 9.062 | 19,397 | +0.01(+0.13%) |
Aug 25, 2010 | 8.926 | 9.090 | 8.864 | 9.050 | 6,646 | +0.11(+1.20%) |
Aug 24, 2010 | 9.022 | 9.039 | 8.926 | 8.943 | 121,425 | -0.17(-1.86%) |
Aug 23, 2010 | 9.169 | 9.192 | 9.045 | 9.113 | 104,198,696 | +0.10(+1.13%) |
Aug 20, 2010 | 9.005 | 9.064 | 8.971 | 9.011 | 86,748,368 | -0.06(-0.69%) |
Aug 19, 2010 | 9.096 | 9.130 | 8.954 | 9.073 | 61,227 | -0.04(-0.43%) |
Aug 18, 2010 | 9.175 | 9.251 | 9.062 | 9.113 | 30,243 | -0.10(-1.04%) |
Aug 17, 2010 | 9.186 | 9.282 | 9.130 | 9.209 | 46,727 | +0.14(+1.50%) |
Aug 16, 2010 | 9.045 | 9.152 | 8.971 | 9.073 | 64,051,016 | -0.03(-0.31%) |
Aug 13, 2010 | 9.101 | 9.197 | 9.073 | 9.101 | 57,254,996 | -0.07(-0.80%) |
Aug 12, 2010 | 8.999 | 9.186 | 8.977 | 9.175 | 85,619,024 | +0.12(+1.31%) |
Aug 11, 2010 | 9.226 | 9.248 | 9.050 | 9.056 | 79,708 | -0.22(-2.38%) |
Aug 10, 2010 | 9.220 | 9.396 | 9.203 | 9.277 | 618 | -0.02(-0.18%) |
Aug 09, 2010 | 9.220 | 9.328 | 9.116 | 9.294 | 84,948,088 | +0.10(+1.11%) |
Aug 06, 2010 | 9.192 | 9.214 | 9.056 | 9.192 | 91,222,960 | +0.03(+0.31%) |
Aug 05, 2010 | 9.277 | 9.328 | 9.096 | 9.164 | 3,657 | -0.14(-1.52%) |
Aug 04, 2010 | 9.203 | 9.350 | 9.122 | 9.305 | 44,943 | +0.15(+1.67%) |
Aug 03, 2010 | 8.961 | 9.230 | 8.933 | 9.152 | 194,012 | +0.48(+5.56%) |