Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.765 | 9.840 | 9.709 | 9.821 | 14,006,811 | +0.08(+0.82%) |
Oct 28, 2010 | 9.685 | 9.773 | 9.654 | 9.741 | 15,890,330 | +0.01(+0.08%) |
Oct 27, 2010 | 9.534 | 9.733 | 9.510 | 9.733 | 14,880,821 | +0.07(+0.74%) |
Oct 25, 2010 | 9.717 | 9.741 | 9.654 | 9.662 | 15,568,542 | +0.02(+0.21%) |
Oct 22, 2010 | 9.463 | 9.669 | 9.415 | 9.642 | 22,948,620 | +0.18(+1.93%) |
Oct 21, 2010 | 9.510 | 9.542 | 9.383 | 9.459 | 18,312,556 | -0.04(-0.38%) |
Oct 20, 2010 | 9.399 | 9.582 | 9.391 | 9.495 | 20,783,108 | +0.13(+1.38%) |
Oct 19, 2010 | 9.455 | 9.558 | 9.224 | 9.365 | 33,880,800 | -0.14(-1.42%) |
Oct 18, 2010 | 9.526 | 9.566 | 9.359 | 9.501 | 17,460,558 | -0.05(-0.56%) |
Oct 15, 2010 | 9.582 | 9.582 | 9.431 | 9.554 | 25,201,972 | +0.08(+0.88%) |
Oct 14, 2010 | 9.542 | 9.598 | 9.431 | 9.471 | 20,331,240 | -0.05(-0.48%) |
Oct 13, 2010 | 9.542 | 9.582 | 9.391 | 9.517 | 20,713,378 | +0.01(+0.07%) |
Oct 12, 2010 | 9.407 | 9.534 | 9.304 | 9.510 | 23,019,984 | +0.11(+1.18%) |
Oct 11, 2010 | 9.399 | 9.479 | 9.359 | 9.399 | 18,285,026 | +0.00(+0.00%) |
Oct 08, 2010 | 9.248 | 9.431 | 9.129 | 9.399 | 32,489,628 | +0.07(+0.77%) |
Oct 07, 2010 | 9.391 | 9.403 | 9.248 | 9.328 | 23,221,026 | +0.00(+0.00%) |
Oct 06, 2010 | 9.383 | 9.391 | 9.224 | 9.328 | 23,891,508 | -0.10(-1.11%) |
Oct 05, 2010 | 9.232 | 9.463 | 9.224 | 9.433 | 26,406,712 | +0.30(+3.24%) |
Oct 04, 2010 | 9.272 | 9.328 | 9.033 | 9.137 | 19,810,468 | -0.17(-1.88%) |
Oct 01, 2010 | 9.375 | 9.407 | 9.216 | 9.312 | 22,657,940 | +0.02(+0.26%) |
Sep 30, 2010 | 9.312 | 9.423 | 9.153 | 9.288 | 29,800,794 | +0.00(+0.00%) |
Sep 29, 2010 | 9.264 | 9.399 | 9.153 | 9.288 | 27,566,332 | -0.04(-0.43%) |
Sep 28, 2010 | 9.216 | 9.359 | 9.089 | 9.328 | 26,874,836 | +0.15(+1.65%) |
Sep 27, 2010 | 9.208 | 9.304 | 9.145 | 9.176 | 15,160,464 | -0.07(-0.78%) |
Sep 24, 2010 | 9.121 | 9.288 | 9.073 | 9.249 | 27,737,234 | +0.27(+3.02%) |
Sep 23, 2010 | 8.795 | 9.101 | 8.739 | 8.978 | 28,312,374 | +0.10(+1.16%) |
Sep 22, 2010 | 8.914 | 9.002 | 8.803 | 8.874 | 26,083,480 | -0.07(-0.80%) |
Sep 21, 2010 | 8.922 | 9.009 | 8.851 | 8.946 | 33,702,112 | +0.07(+0.81%) |
Sep 20, 2010 | 8.787 | 8.906 | 8.668 | 8.874 | 24,272,676 | +0.11(+1.25%) |
Sep 17, 2010 | 8.850 | 8.866 | 8.652 | 8.765 | 29,431,194 | -0.01(-0.16%) |
Sep 15, 2010 | 8.795 | 8.819 | 8.636 | 8.779 | 23,787,702 | -0.06(-0.63%) |
Sep 14, 2010 | 8.580 | 8.898 | 8.524 | 8.835 | 32,855,658 | +0.26(+3.06%) |
Sep 13, 2010 | 8.540 | 8.644 | 8.516 | 8.572 | 29,299,840 | +0.08(+0.94%) |
Sep 10, 2010 | 8.564 | 8.675 | 8.381 | 8.493 | 28,833,528 | -0.08(-0.93%) |
Sep 09, 2010 | 8.516 | 8.715 | 8.437 | 8.572 | 30,481,514 | +0.16(+1.89%) |
Sep 08, 2010 | 8.660 | 8.660 | 8.326 | 8.413 | 38,141,120 | -0.19(-2.22%) |
Sep 07, 2010 | 8.677 | 8.707 | 8.524 | 8.604 | 39,617,652 | -0.13(-1.46%) |
Sep 03, 2010 | 8.755 | 8.827 | 8.580 | 8.731 | 21,125,220 | +0.15(+1.76%) |
Sep 02, 2010 | 8.485 | 8.596 | 8.421 | 8.580 | 24,632,192 | +0.06(+0.75%) |
Sep 01, 2010 | 8.357 | 8.668 | 8.349 | 8.516 | 38,629,844 | +0.27(+3.28%) |
Aug 31, 2010 | 8.302 | 8.429 | 8.167 | 8.246 | 37,856,088 | -0.08(-0.96%) |
Aug 30, 2010 | 8.485 | 8.540 | 8.326 | 8.326 | 20,570,856 | -0.17(-2.01%) |
Aug 27, 2010 | 8.413 | 8.572 | 8.190 | 8.497 | 29,285,970 | +0.12(+1.47%) |
Aug 26, 2010 | 8.548 | 8.596 | 8.357 | 8.373 | 31,819,290 | -0.14(-1.68%) |
Aug 25, 2010 | 8.342 | 8.564 | 8.214 | 8.516 | 40,120,924 | +0.09(+1.11%) |
Aug 24, 2010 | 8.604 | 8.668 | 8.421 | 8.423 | 46,862,144 | -0.32(-3.62%) |
Aug 23, 2010 | 8.835 | 8.922 | 8.707 | 8.739 | 33,124,684 | -0.02(-0.27%) |
Aug 20, 2010 | 8.889 | 9.024 | 8.747 | 8.763 | 34,497,048 | -0.21(-2.38%) |
Aug 19, 2010 | 9.040 | 9.182 | 8.921 | 8.976 | 27,772,488 | -0.02(-0.18%) |
Aug 18, 2010 | 8.968 | 9.111 | 8.913 | 8.992 | 15,938,703 | -0.00(-0.04%) |
Aug 17, 2010 | 8.968 | 9.063 | 8.889 | 8.996 | 19,414,276 | +0.14(+1.56%) |
Aug 16, 2010 | 8.779 | 8.984 | 8.716 | 8.858 | 24,268,954 | +0.03(+0.36%) |
Aug 13, 2010 | 8.787 | 8.960 | 8.779 | 8.826 | 20,123,856 | +0.01(+0.09%) |
Aug 12, 2010 | 8.684 | 8.866 | 8.644 | 8.818 | 35,364,464 | -0.04(-0.44%) |
Aug 11, 2010 | 8.984 | 8.984 | 8.779 | 8.857 | 26,280,066 | -0.25(-2.78%) |
Aug 10, 2010 | 9.292 | 9.332 | 8.996 | 9.111 | 31,891,836 | -0.27(-2.86%) |
Aug 09, 2010 | 9.450 | 9.458 | 9.269 | 9.379 | 11,689,996 | +0.02(+0.25%) |
Aug 06, 2010 | 9.245 | 9.379 | 9.213 | 9.356 | 20,109,152 | +0.02(+0.25%) |
Aug 05, 2010 | 9.371 | 9.458 | 9.245 | 9.332 | 18,452,226 | -0.05(-0.51%) |
Aug 04, 2010 | 9.387 | 9.498 | 9.205 | 9.379 | 22,266,194 | +0.04(+0.42%) |
Aug 03, 2010 | 9.379 | 9.411 | 9.205 | 9.340 | 29,916,574 | -0.15(-1.58%) |