Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.639 | 9.658 | 9.535 | 9.560 | 14,826,428 | -0.11(-1.18%) |
Oct 28, 2010 | 9.681 | 9.710 | 9.496 | 9.675 | 13,806,728 | +0.03(+0.35%) |
Oct 27, 2010 | 9.566 | 9.650 | 9.460 | 9.641 | 20,062,444 | +0.12(+1.29%) |
Oct 25, 2010 | 9.408 | 9.537 | 9.404 | 9.519 | 14,016,579 | +0.17(+1.85%) |
Oct 22, 2010 | 9.356 | 9.444 | 9.301 | 9.346 | 9,350,325 | +0.00(+0.00%) |
Oct 21, 2010 | 9.435 | 9.439 | 9.258 | 9.346 | 12,049,304 | -0.02(-0.22%) |
Oct 20, 2010 | 9.283 | 9.435 | 9.266 | 9.366 | 11,581,563 | +0.08(+0.90%) |
Oct 19, 2010 | 9.327 | 9.394 | 9.239 | 9.283 | 18,024,008 | -0.13(-1.42%) |
Oct 18, 2010 | 9.381 | 9.444 | 9.319 | 9.416 | 11,962,868 | +0.04(+0.38%) |
Oct 15, 2010 | 9.300 | 9.406 | 9.279 | 9.381 | 16,651,994 | +0.10(+1.12%) |
Oct 14, 2010 | 9.269 | 9.366 | 9.219 | 9.277 | 11,173,549 | +0.02(+0.20%) |
Oct 13, 2010 | 9.369 | 9.375 | 9.250 | 9.258 | 13,934,694 | -0.08(-0.85%) |
Oct 12, 2010 | 9.341 | 9.375 | 9.296 | 9.337 | 10,512,531 | -0.04(-0.38%) |
Oct 11, 2010 | 9.300 | 9.456 | 9.300 | 9.373 | 10,187,180 | +0.07(+0.72%) |
Oct 08, 2010 | 9.306 | 9.389 | 9.194 | 9.306 | 14,772,802 | +0.11(+1.18%) |
Oct 07, 2010 | 9.198 | 9.339 | 9.112 | 9.198 | 23,826,696 | -0.09(-0.92%) |
Oct 06, 2010 | 9.271 | 9.329 | 9.191 | 9.283 | 14,550,878 | -0.03(-0.34%) |
Oct 05, 2010 | 9.337 | 9.364 | 9.081 | 9.314 | 22,198,516 | +0.03(+0.36%) |
Oct 04, 2010 | 9.223 | 9.398 | 9.223 | 9.281 | 14,392,403 | +0.00(+0.02%) |
Oct 01, 2010 | 9.279 | 9.410 | 9.225 | 9.279 | 13,846,602 | -0.02(-0.21%) |
Sep 30, 2010 | 9.297 | 9.423 | 9.219 | 9.298 | 50,929 | -0.07(-0.70%) |
Sep 29, 2010 | 9.335 | 9.414 | 9.306 | 9.364 | 12,724,136 | -0.06(-0.60%) |
Sep 28, 2010 | 9.323 | 9.452 | 9.277 | 9.421 | 14,016,233 | +0.08(+0.87%) |
Sep 27, 2010 | 9.366 | 9.400 | 9.327 | 9.339 | 10,446,899 | -0.05(-0.49%) |
Sep 24, 2010 | 9.287 | 9.404 | 9.223 | 9.385 | 12,520,698 | +0.19(+2.02%) |
Sep 23, 2010 | 9.200 | 9.266 | 9.000 | 9.200 | 20,313,366 | +0.14(+1.49%) |
Sep 22, 2010 | 8.962 | 9.123 | 8.946 | 9.064 | 20,766,798 | +0.12(+1.35%) |
Sep 21, 2010 | 8.991 | 9.008 | 8.852 | 8.944 | 15,276,006 | -0.04(-0.49%) |
Sep 20, 2010 | 8.919 | 9.004 | 8.852 | 8.987 | 17,198,774 | +0.07(+0.77%) |
Sep 17, 2010 | 8.919 | 8.950 | 8.844 | 8.919 | 15,498,155 | +0.06(+0.66%) |
Sep 15, 2010 | 8.785 | 8.873 | 8.750 | 8.860 | 13,632,604 | +0.06(+0.73%) |
Sep 14, 2010 | 8.614 | 8.850 | 8.602 | 8.796 | 2,400 | +0.21(+2.40%) |
Sep 13, 2010 | 8.608 | 8.646 | 8.564 | 8.589 | 16,356,078 | +0.03(+0.29%) |
Sep 10, 2010 | 8.554 | 8.648 | 8.539 | 8.564 | 8,392,047 | -0.00(-0.05%) |
Sep 09, 2010 | 8.671 | 8.675 | 8.531 | 8.569 | 12,133,023 | -0.03(-0.32%) |
Sep 08, 2010 | 8.540 | 8.633 | 8.494 | 8.596 | 12,747,527 | +0.07(+0.78%) |
Sep 07, 2010 | 8.702 | 8.716 | 8.514 | 8.529 | 2,088 | -0.20(-2.27%) |
Sep 03, 2010 | 8.677 | 8.750 | 8.627 | 8.727 | 13,570,059 | +0.09(+1.06%) |
Sep 02, 2010 | 8.487 | 8.687 | 8.487 | 8.635 | 859 | +0.12(+1.37%) |
Sep 01, 2010 | 8.366 | 8.587 | 8.339 | 8.519 | 24,444,392 | +0.23(+2.76%) |
Aug 31, 2010 | 8.279 | 8.421 | 8.241 | 8.289 | 53,281 | -0.14(-1.63%) |
Aug 30, 2010 | 8.527 | 8.587 | 8.427 | 8.427 | 12,579,509 | -0.15(-1.75%) |
Aug 27, 2010 | 8.569 | 8.639 | 8.389 | 8.577 | 16,505,222 | +0.08(+0.96%) |
Aug 26, 2010 | 8.496 | 8.585 | 8.429 | 8.496 | 15,360 | -0.06(-0.75%) |
Aug 25, 2010 | 8.469 | 8.602 | 8.396 | 8.560 | 17,867,616 | +0.07(+0.86%) |
Aug 24, 2010 | 8.546 | 8.652 | 8.473 | 8.487 | 2,611 | -0.14(-1.64%) |
Aug 23, 2010 | 8.714 | 8.783 | 8.629 | 8.629 | 16,160,853 | -0.07(-0.86%) |
Aug 20, 2010 | 8.662 | 8.789 | 8.656 | 8.704 | 17,676,644 | -0.03(-0.36%) |
Aug 19, 2010 | 8.725 | 8.829 | 8.621 | 8.735 | 2,611 | -0.03(-0.38%) |
Aug 18, 2010 | 8.704 | 8.802 | 8.619 | 8.769 | 19,186,248 | +0.06(+0.74%) |
Aug 17, 2010 | 8.691 | 8.854 | 8.675 | 8.704 | 1,440 | +0.09(+0.99%) |
Aug 16, 2010 | 8.477 | 8.746 | 8.458 | 8.619 | 23,685,784 | +0.10(+1.15%) |
Aug 13, 2010 | 8.521 | 8.677 | 8.512 | 8.521 | 15,183,537 | -0.17(-2.01%) |
Aug 12, 2010 | 8.619 | 8.721 | 8.569 | 8.696 | 15,852,091 | -0.01(-0.14%) |
Aug 11, 2010 | 8.756 | 8.810 | 8.654 | 8.708 | 15,976,173 | -0.16(-1.79%) |
Aug 10, 2010 | 8.866 | 8.958 | 8.819 | 8.866 | 480 | -0.06(-0.63%) |
Aug 09, 2010 | 8.672 | 8.941 | 8.672 | 8.923 | 19,650,032 | +0.27(+3.12%) |
Aug 06, 2010 | 8.653 | 8.662 | 8.501 | 8.653 | 17,855,484 | -0.07(-0.76%) |
Aug 05, 2010 | 8.483 | 8.800 | 8.433 | 8.719 | 39,806,888 | +0.18(+2.09%) |
Aug 04, 2010 | 8.580 | 8.636 | 8.518 | 8.541 | 1,661 | +0.02(+0.29%) |
Aug 03, 2010 | 8.680 | 8.701 | 8.439 | 8.516 | 21,777,104 | -0.20(-2.31%) |