Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.783 | 9.858 | 9.727 | 9.838 | 13,981,321 | +0.08(+0.82%) |
Oct 28, 2010 | 9.703 | 9.791 | 9.671 | 9.759 | 15,861,412 | +0.01(+0.08%) |
Oct 27, 2010 | 9.552 | 9.751 | 9.528 | 9.751 | 14,853,740 | +0.07(+0.74%) |
Oct 25, 2010 | 9.735 | 9.759 | 9.671 | 9.679 | 15,540,209 | +0.02(+0.21%) |
Oct 22, 2010 | 9.480 | 9.687 | 9.432 | 9.659 | 22,906,856 | +0.18(+1.93%) |
Oct 21, 2010 | 9.528 | 9.560 | 9.400 | 9.476 | 18,279,230 | -0.04(-0.38%) |
Oct 20, 2010 | 9.416 | 9.599 | 9.408 | 9.512 | 20,745,286 | +0.13(+1.38%) |
Oct 19, 2010 | 9.472 | 9.576 | 9.241 | 9.382 | 33,819,144 | -0.14(-1.42%) |
Oct 18, 2010 | 9.544 | 9.584 | 9.376 | 9.518 | 17,428,782 | -0.05(-0.56%) |
Oct 15, 2010 | 9.599 | 9.599 | 9.448 | 9.572 | 25,156,108 | +0.08(+0.88%) |
Oct 14, 2010 | 9.560 | 9.615 | 9.448 | 9.488 | 20,294,240 | -0.05(-0.48%) |
Oct 13, 2010 | 9.560 | 9.599 | 9.408 | 9.534 | 20,675,682 | +0.01(+0.07%) |
Oct 12, 2010 | 9.424 | 9.552 | 9.321 | 9.528 | 22,978,092 | +0.11(+1.18%) |
Oct 11, 2010 | 9.416 | 9.496 | 9.376 | 9.416 | 18,251,750 | +0.00(+0.00%) |
Oct 08, 2010 | 9.265 | 9.448 | 9.145 | 9.416 | 32,430,502 | +0.07(+0.77%) |
Oct 07, 2010 | 9.408 | 9.420 | 9.265 | 9.345 | 23,178,768 | +0.00(+0.00%) |
Oct 06, 2010 | 9.400 | 9.408 | 9.241 | 9.345 | 23,848,028 | -0.11(-1.11%) |
Oct 05, 2010 | 9.249 | 9.480 | 9.241 | 9.450 | 26,358,656 | +0.30(+3.24%) |
Oct 04, 2010 | 9.289 | 9.345 | 9.050 | 9.153 | 19,774,416 | -0.18(-1.88%) |
Oct 01, 2010 | 9.392 | 9.424 | 9.233 | 9.329 | 22,616,706 | +0.02(+0.26%) |
Sep 30, 2010 | 9.329 | 9.440 | 9.169 | 9.305 | 29,746,562 | +0.00(+0.00%) |
Sep 29, 2010 | 9.281 | 9.416 | 9.169 | 9.305 | 27,516,164 | -0.04(-0.43%) |
Sep 28, 2010 | 9.233 | 9.376 | 9.106 | 9.345 | 26,825,928 | +0.15(+1.65%) |
Sep 27, 2010 | 9.225 | 9.321 | 9.161 | 9.193 | 15,132,874 | -0.07(-0.78%) |
Sep 24, 2010 | 9.137 | 9.305 | 9.090 | 9.266 | 27,686,756 | +0.27(+3.02%) |
Sep 23, 2010 | 8.811 | 9.118 | 8.755 | 8.994 | 28,260,850 | +0.10(+1.16%) |
Sep 22, 2010 | 8.930 | 9.018 | 8.819 | 8.890 | 26,036,012 | -0.07(-0.80%) |
Sep 21, 2010 | 8.938 | 9.026 | 8.867 | 8.962 | 33,640,776 | +0.07(+0.81%) |
Sep 20, 2010 | 8.803 | 8.922 | 8.683 | 8.891 | 24,228,502 | +0.11(+1.25%) |
Sep 17, 2010 | 8.867 | 8.883 | 8.667 | 8.781 | 29,377,632 | -0.01(-0.16%) |
Sep 15, 2010 | 8.811 | 8.835 | 8.651 | 8.795 | 23,744,412 | -0.06(-0.63%) |
Sep 14, 2010 | 8.596 | 8.914 | 8.540 | 8.851 | 32,795,866 | +0.26(+3.06%) |
Sep 13, 2010 | 8.556 | 8.659 | 8.532 | 8.588 | 29,246,518 | +0.08(+0.94%) |
Sep 10, 2010 | 8.580 | 8.691 | 8.397 | 8.508 | 28,781,054 | -0.08(-0.93%) |
Sep 09, 2010 | 8.532 | 8.731 | 8.452 | 8.588 | 30,426,042 | +0.16(+1.89%) |
Sep 08, 2010 | 8.675 | 8.675 | 8.341 | 8.428 | 38,071,712 | -0.19(-2.22%) |
Sep 07, 2010 | 8.693 | 8.723 | 8.540 | 8.620 | 39,545,552 | -0.13(-1.46%) |
Sep 03, 2010 | 8.771 | 8.843 | 8.596 | 8.747 | 21,086,774 | +0.15(+1.76%) |
Sep 02, 2010 | 8.500 | 8.612 | 8.436 | 8.596 | 24,587,364 | +0.06(+0.75%) |
Sep 01, 2010 | 8.373 | 8.683 | 8.365 | 8.532 | 38,559,544 | +0.27(+3.28%) |
Aug 31, 2010 | 8.317 | 8.444 | 8.181 | 8.261 | 37,787,196 | -0.08(-0.96%) |
Aug 30, 2010 | 8.500 | 8.556 | 8.341 | 8.341 | 20,533,420 | -0.17(-2.01%) |
Aug 27, 2010 | 8.428 | 8.588 | 8.205 | 8.512 | 29,232,674 | +0.12(+1.47%) |
Aug 26, 2010 | 8.564 | 8.612 | 8.373 | 8.389 | 31,761,384 | -0.14(-1.68%) |
Aug 25, 2010 | 8.357 | 8.580 | 8.229 | 8.532 | 40,047,908 | +0.09(+1.11%) |
Aug 24, 2010 | 8.620 | 8.683 | 8.436 | 8.438 | 46,776,864 | -0.32(-3.62%) |
Aug 23, 2010 | 8.851 | 8.938 | 8.723 | 8.755 | 33,064,402 | -0.02(-0.27%) |
Aug 20, 2010 | 8.906 | 9.040 | 8.763 | 8.779 | 34,434,272 | -0.21(-2.38%) |
Aug 19, 2010 | 9.056 | 9.198 | 8.937 | 8.993 | 27,721,946 | -0.02(-0.18%) |
Aug 18, 2010 | 8.985 | 9.127 | 8.929 | 9.008 | 15,909,697 | -0.00(-0.04%) |
Aug 17, 2010 | 8.985 | 9.080 | 8.906 | 9.012 | 19,378,946 | +0.14(+1.56%) |
Aug 16, 2010 | 8.795 | 9.001 | 8.731 | 8.874 | 24,224,788 | +0.03(+0.36%) |
Aug 13, 2010 | 8.803 | 8.977 | 8.795 | 8.842 | 20,087,234 | +0.01(+0.09%) |
Aug 12, 2010 | 8.700 | 8.882 | 8.660 | 8.834 | 35,300,108 | -0.04(-0.44%) |
Aug 11, 2010 | 9.001 | 9.001 | 8.795 | 8.873 | 26,232,240 | -0.25(-2.78%) |
Aug 10, 2010 | 9.309 | 9.349 | 9.012 | 9.127 | 31,833,798 | -0.27(-2.86%) |
Aug 09, 2010 | 9.468 | 9.476 | 9.286 | 9.396 | 11,668,723 | +0.02(+0.25%) |
Aug 06, 2010 | 9.262 | 9.396 | 9.230 | 9.373 | 20,072,556 | +0.02(+0.25%) |
Aug 05, 2010 | 9.388 | 9.476 | 9.262 | 9.349 | 18,418,646 | -0.05(-0.51%) |
Aug 04, 2010 | 9.404 | 9.515 | 9.222 | 9.396 | 22,225,674 | +0.04(+0.42%) |
Aug 03, 2010 | 9.396 | 9.428 | 9.222 | 9.357 | 29,862,132 | -0.15(-1.58%) |