Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.767 | 9.842 | 9.711 | 9.822 | 14,004,084 | +0.08(+0.82%) |
Oct 28, 2010 | 9.687 | 9.775 | 9.655 | 9.743 | 15,887,236 | +0.01(+0.08%) |
Oct 27, 2010 | 9.536 | 9.735 | 9.512 | 9.735 | 14,877,923 | +0.07(+0.74%) |
Oct 25, 2010 | 9.719 | 9.743 | 9.655 | 9.663 | 15,565,511 | +0.02(+0.21%) |
Oct 22, 2010 | 9.465 | 9.671 | 9.417 | 9.644 | 22,944,152 | +0.18(+1.93%) |
Oct 21, 2010 | 9.512 | 9.544 | 9.385 | 9.461 | 18,308,990 | -0.04(-0.38%) |
Oct 20, 2010 | 9.401 | 9.584 | 9.393 | 9.496 | 20,779,062 | +0.13(+1.38%) |
Oct 19, 2010 | 9.457 | 9.560 | 9.226 | 9.367 | 33,874,204 | -0.14(-1.42%) |
Oct 18, 2010 | 9.528 | 9.568 | 9.361 | 9.502 | 17,457,158 | -0.05(-0.56%) |
Oct 15, 2010 | 9.584 | 9.584 | 9.433 | 9.556 | 25,197,064 | +0.08(+0.88%) |
Oct 14, 2010 | 9.544 | 9.600 | 9.433 | 9.473 | 20,327,282 | -0.05(-0.48%) |
Oct 13, 2010 | 9.544 | 9.584 | 9.393 | 9.519 | 20,709,346 | +0.01(+0.07%) |
Oct 12, 2010 | 9.409 | 9.536 | 9.306 | 9.512 | 23,015,502 | +0.11(+1.18%) |
Oct 11, 2010 | 9.401 | 9.480 | 9.361 | 9.401 | 18,281,466 | +0.00(+0.00%) |
Oct 08, 2010 | 9.250 | 9.433 | 9.131 | 9.401 | 32,483,302 | +0.07(+0.77%) |
Oct 07, 2010 | 9.393 | 9.405 | 9.250 | 9.329 | 23,216,504 | +0.00(+0.00%) |
Oct 06, 2010 | 9.385 | 9.393 | 9.226 | 9.329 | 23,886,856 | -0.10(-1.11%) |
Oct 05, 2010 | 9.234 | 9.465 | 9.226 | 9.434 | 26,401,570 | +0.30(+3.24%) |
Oct 04, 2010 | 9.274 | 9.329 | 9.035 | 9.138 | 19,806,612 | -0.17(-1.88%) |
Oct 01, 2010 | 9.377 | 9.409 | 9.218 | 9.313 | 22,653,530 | +0.02(+0.26%) |
Sep 30, 2010 | 9.313 | 9.425 | 9.154 | 9.290 | 29,794,992 | +0.00(+0.00%) |
Sep 29, 2010 | 9.266 | 9.401 | 9.154 | 9.290 | 27,560,964 | -0.04(-0.43%) |
Sep 28, 2010 | 9.218 | 9.361 | 9.091 | 9.329 | 26,869,604 | +0.15(+1.65%) |
Sep 27, 2010 | 9.210 | 9.306 | 9.146 | 9.178 | 15,157,512 | -0.07(-0.78%) |
Sep 24, 2010 | 9.123 | 9.290 | 9.075 | 9.251 | 27,731,834 | +0.27(+3.02%) |
Sep 23, 2010 | 8.796 | 9.103 | 8.741 | 8.979 | 28,306,862 | +0.10(+1.16%) |
Sep 22, 2010 | 8.916 | 9.003 | 8.804 | 8.876 | 26,078,402 | -0.07(-0.80%) |
Sep 21, 2010 | 8.924 | 9.011 | 8.853 | 8.948 | 33,695,548 | +0.07(+0.81%) |
Sep 20, 2010 | 8.789 | 8.908 | 8.669 | 8.876 | 24,267,950 | +0.11(+1.25%) |
Sep 17, 2010 | 8.852 | 8.868 | 8.653 | 8.767 | 29,425,462 | -0.01(-0.16%) |
Sep 15, 2010 | 8.796 | 8.820 | 8.637 | 8.781 | 23,783,072 | -0.06(-0.63%) |
Sep 14, 2010 | 8.582 | 8.900 | 8.526 | 8.836 | 32,849,262 | +0.26(+3.06%) |
Sep 13, 2010 | 8.542 | 8.645 | 8.518 | 8.574 | 29,294,136 | +0.08(+0.94%) |
Sep 10, 2010 | 8.566 | 8.677 | 8.383 | 8.494 | 28,827,914 | -0.08(-0.93%) |
Sep 09, 2010 | 8.518 | 8.717 | 8.439 | 8.574 | 30,475,580 | +0.16(+1.89%) |
Sep 08, 2010 | 8.661 | 8.661 | 8.327 | 8.415 | 38,133,696 | -0.19(-2.22%) |
Sep 07, 2010 | 8.679 | 8.709 | 8.526 | 8.606 | 39,609,940 | -0.13(-1.46%) |
Sep 03, 2010 | 8.757 | 8.828 | 8.582 | 8.733 | 21,121,106 | +0.15(+1.76%) |
Sep 02, 2010 | 8.486 | 8.598 | 8.423 | 8.582 | 24,627,396 | +0.06(+0.75%) |
Sep 01, 2010 | 8.359 | 8.669 | 8.351 | 8.518 | 38,622,324 | +0.27(+3.28%) |
Aug 31, 2010 | 8.303 | 8.431 | 8.168 | 8.248 | 37,848,716 | -0.08(-0.96%) |
Aug 30, 2010 | 8.486 | 8.542 | 8.327 | 8.327 | 20,566,850 | -0.17(-2.01%) |
Aug 27, 2010 | 8.415 | 8.574 | 8.192 | 8.498 | 29,280,268 | +0.12(+1.47%) |
Aug 26, 2010 | 8.550 | 8.598 | 8.359 | 8.375 | 31,813,096 | -0.14(-1.68%) |
Aug 25, 2010 | 8.343 | 8.566 | 8.216 | 8.518 | 40,113,112 | +0.09(+1.11%) |
Aug 24, 2010 | 8.606 | 8.669 | 8.423 | 8.425 | 46,853,020 | -0.32(-3.62%) |
Aug 23, 2010 | 8.836 | 8.924 | 8.709 | 8.741 | 33,118,234 | -0.02(-0.27%) |
Aug 20, 2010 | 8.891 | 9.025 | 8.749 | 8.765 | 34,490,336 | -0.21(-2.38%) |
Aug 19, 2010 | 9.041 | 9.184 | 8.923 | 8.978 | 27,767,082 | -0.02(-0.18%) |
Aug 18, 2010 | 8.970 | 9.112 | 8.915 | 8.994 | 15,935,600 | -0.00(-0.04%) |
Aug 17, 2010 | 8.970 | 9.065 | 8.891 | 8.998 | 19,410,498 | +0.14(+1.56%) |
Aug 16, 2010 | 8.780 | 8.986 | 8.717 | 8.860 | 24,264,228 | +0.03(+0.36%) |
Aug 13, 2010 | 8.788 | 8.962 | 8.780 | 8.828 | 20,119,938 | +0.01(+0.09%) |
Aug 12, 2010 | 8.686 | 8.867 | 8.646 | 8.820 | 35,357,580 | -0.04(-0.44%) |
Aug 11, 2010 | 8.986 | 8.986 | 8.780 | 8.859 | 26,274,950 | -0.25(-2.78%) |
Aug 10, 2010 | 9.294 | 9.334 | 8.998 | 9.112 | 31,885,628 | -0.27(-2.86%) |
Aug 09, 2010 | 9.452 | 9.460 | 9.270 | 9.381 | 11,687,721 | +0.02(+0.25%) |
Aug 06, 2010 | 9.247 | 9.381 | 9.215 | 9.357 | 20,105,238 | +0.02(+0.25%) |
Aug 05, 2010 | 9.373 | 9.460 | 9.247 | 9.334 | 18,448,634 | -0.05(-0.51%) |
Aug 04, 2010 | 9.389 | 9.500 | 9.207 | 9.381 | 22,261,860 | +0.04(+0.42%) |
Aug 03, 2010 | 9.381 | 9.413 | 9.207 | 9.342 | 29,910,750 | -0.15(-1.58%) |