Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.330 | 9.442 | 9.171 | 9.307 | 29,740,772 | +0.00(+0.00%) |
Sep 29, 2010 | 9.283 | 9.418 | 9.171 | 9.307 | 27,510,808 | -0.04(-0.43%) |
Sep 28, 2010 | 9.235 | 9.378 | 9.107 | 9.346 | 26,820,706 | +0.15(+1.65%) |
Sep 27, 2010 | 9.227 | 9.322 | 9.163 | 9.195 | 15,129,929 | -0.07(-0.78%) |
Sep 24, 2010 | 9.139 | 9.307 | 9.091 | 9.267 | 27,681,368 | +0.27(+3.02%) |
Sep 23, 2010 | 8.813 | 9.119 | 8.757 | 8.996 | 28,255,350 | +0.10(+1.16%) |
Sep 22, 2010 | 8.932 | 9.020 | 8.820 | 8.892 | 26,030,944 | -0.07(-0.80%) |
Sep 21, 2010 | 8.940 | 9.028 | 8.869 | 8.964 | 33,634,228 | +0.07(+0.81%) |
Sep 20, 2010 | 8.805 | 8.924 | 8.685 | 8.892 | 24,223,786 | +0.11(+1.25%) |
Sep 17, 2010 | 8.868 | 8.884 | 8.669 | 8.783 | 29,371,914 | -0.01(-0.16%) |
Sep 15, 2010 | 8.813 | 8.836 | 8.653 | 8.797 | 23,739,790 | -0.06(-0.63%) |
Sep 14, 2010 | 8.597 | 8.916 | 8.542 | 8.852 | 32,789,482 | +0.26(+3.06%) |
Sep 13, 2010 | 8.558 | 8.661 | 8.534 | 8.589 | 29,240,826 | +0.08(+0.94%) |
Sep 10, 2010 | 8.581 | 8.693 | 8.398 | 8.510 | 28,775,452 | -0.08(-0.93%) |
Sep 09, 2010 | 8.534 | 8.733 | 8.454 | 8.589 | 30,420,120 | +0.16(+1.89%) |
Sep 08, 2010 | 8.677 | 8.677 | 8.342 | 8.430 | 38,064,300 | -0.19(-2.22%) |
Sep 07, 2010 | 8.695 | 8.725 | 8.542 | 8.621 | 39,537,856 | -0.13(-1.46%) |
Sep 03, 2010 | 8.773 | 8.844 | 8.597 | 8.749 | 21,082,670 | +0.15(+1.76%) |
Sep 02, 2010 | 8.502 | 8.613 | 8.438 | 8.597 | 24,582,578 | +0.06(+0.75%) |
Sep 01, 2010 | 8.374 | 8.685 | 8.366 | 8.534 | 38,552,040 | +0.27(+3.28%) |
Aug 31, 2010 | 8.319 | 8.446 | 8.183 | 8.263 | 37,779,840 | -0.08(-0.96%) |
Aug 30, 2010 | 8.502 | 8.558 | 8.342 | 8.342 | 20,529,424 | -0.17(-2.01%) |
Aug 27, 2010 | 8.430 | 8.589 | 8.207 | 8.514 | 29,226,984 | +0.12(+1.47%) |
Aug 26, 2010 | 8.566 | 8.613 | 8.374 | 8.390 | 31,755,202 | -0.14(-1.68%) |
Aug 25, 2010 | 8.358 | 8.581 | 8.231 | 8.534 | 40,040,112 | +0.09(+1.11%) |
Aug 24, 2010 | 8.621 | 8.685 | 8.438 | 8.440 | 46,767,756 | -0.32(-3.62%) |
Aug 23, 2010 | 8.852 | 8.940 | 8.725 | 8.757 | 33,057,966 | -0.02(-0.27%) |
Aug 20, 2010 | 8.907 | 9.042 | 8.765 | 8.781 | 34,427,568 | -0.21(-2.38%) |
Aug 19, 2010 | 9.058 | 9.200 | 8.939 | 8.994 | 27,716,550 | -0.02(-0.18%) |
Aug 18, 2010 | 8.986 | 9.129 | 8.931 | 9.010 | 15,906,600 | -0.00(-0.04%) |
Aug 17, 2010 | 8.986 | 9.082 | 8.907 | 9.014 | 19,375,174 | +0.14(+1.56%) |
Aug 16, 2010 | 8.796 | 9.002 | 8.733 | 8.876 | 24,220,072 | +0.03(+0.36%) |
Aug 13, 2010 | 8.804 | 8.979 | 8.796 | 8.844 | 20,083,324 | +0.01(+0.09%) |
Aug 12, 2010 | 8.701 | 8.884 | 8.662 | 8.836 | 35,293,236 | -0.04(-0.44%) |
Aug 11, 2010 | 9.002 | 9.002 | 8.796 | 8.875 | 26,227,134 | -0.25(-2.78%) |
Aug 10, 2010 | 9.311 | 9.351 | 9.014 | 9.129 | 31,827,600 | -0.27(-2.86%) |
Aug 09, 2010 | 9.469 | 9.477 | 9.287 | 9.398 | 11,666,451 | +0.02(+0.25%) |
Aug 06, 2010 | 9.264 | 9.398 | 9.232 | 9.374 | 20,068,648 | +0.02(+0.25%) |
Aug 05, 2010 | 9.390 | 9.477 | 9.264 | 9.351 | 18,415,060 | -0.05(-0.51%) |
Aug 04, 2010 | 9.406 | 9.517 | 9.224 | 9.398 | 22,221,346 | +0.04(+0.42%) |
Aug 03, 2010 | 9.398 | 9.430 | 9.224 | 9.359 | 29,856,318 | -0.15(-1.58%) |
Aug 02, 2010 | 9.501 | 9.620 | 9.454 | 9.509 | 25,509,944 | +0.17(+1.78%) |
Jul 30, 2010 | 9.414 | 9.438 | 9.232 | 9.343 | 33,177,734 | -0.11(-1.17%) |
Jul 29, 2010 | 9.778 | 9.810 | 9.327 | 9.454 | 45,930,148 | -0.32(-3.32%) |
Jul 28, 2010 | 10.000 | 10.02 | 9.707 | 9.778 | 23,164,882 | -0.21(-2.06%) |
Jul 27, 2010 | 9.960 | 10.03 | 9.739 | 9.984 | 24,075,216 | +0.04(+0.40%) |
Jul 26, 2010 | 9.889 | 10.00 | 9.731 | 9.945 | 19,756,622 | +0.04(+0.40%) |
Jul 23, 2010 | 9.810 | 9.937 | 9.699 | 9.905 | 17,952,784 | +0.05(+0.48%) |
Jul 22, 2010 | 9.770 | 9.984 | 9.762 | 9.857 | 27,612,928 | +0.20(+2.05%) |
Jul 21, 2010 | 9.976 | 10.06 | 9.636 | 9.659 | 37,791,912 | -0.11(-1.13%) |
Jul 20, 2010 | 9.596 | 9.794 | 9.414 | 9.770 | 28,730,240 | -0.03(-0.31%) |
Jul 19, 2010 | 9.699 | 9.818 | 9.652 | 9.800 | 16,805,730 | +0.15(+1.54%) |
Jul 16, 2010 | 9.834 | 9.857 | 9.644 | 9.652 | 25,988,284 | -0.21(-2.17%) |
Jul 15, 2010 | 9.905 | 9.952 | 9.715 | 9.865 | 24,871,014 | -0.06(-0.56%) |
Jul 14, 2010 | 10.03 | 10.12 | 9.865 | 9.921 | 26,458,446 | +0.01(+0.08%) |
Jul 13, 2010 | 9.897 | 9.992 | 9.865 | 9.913 | 29,333,044 | +0.17(+1.71%) |
Jul 12, 2010 | 9.659 | 9.873 | 9.644 | 9.747 | 17,270,592 | +0.01(+0.08%) |
Jul 09, 2010 | 9.620 | 9.747 | 9.509 | 9.739 | 23,602,150 | +0.15(+1.57%) |
Jul 08, 2010 | 9.739 | 9.745 | 9.434 | 9.588 | 33,371,954 | -0.06(-0.66%) |
Jul 07, 2010 | 9.374 | 9.667 | 9.275 | 9.652 | 33,279,026 | +0.32(+3.48%) |
Jul 06, 2010 | 9.596 | 9.636 | 9.192 | 9.327 | 38,094,312 | -0.17(-1.83%) |
Jul 02, 2010 | 9.525 | 9.588 | 9.311 | 9.501 | 26,780,328 | +0.00(+0.00%) |