Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.891 | 9.891 | 9.733 | 9.804 | 71,456,768 | -0.09(-0.88%) |
Oct 28, 2010 | 9.801 | 9.908 | 9.773 | 9.891 | 60,418,024 | +0.16(+1.68%) |
Oct 27, 2010 | 9.793 | 9.846 | 9.666 | 9.728 | 80,798,384 | -0.19(-1.93%) |
Oct 25, 2010 | 9.891 | 9.978 | 9.885 | 9.919 | 119,020,192 | +0.07(+0.69%) |
Oct 22, 2010 | 9.914 | 9.936 | 9.823 | 9.852 | 145,706,224 | -0.07(-0.74%) |
Oct 21, 2010 | 9.925 | 10.08 | 9.869 | 9.925 | 136,104,272 | -0.02(-0.17%) |
Oct 20, 2010 | 9.829 | 9.992 | 9.739 | 9.942 | 75,580,976 | +0.15(+1.55%) |
Oct 19, 2010 | 9.936 | 9.984 | 9.711 | 9.790 | 86,449,344 | -0.23(-2.25%) |
Oct 18, 2010 | 9.981 | 10.06 | 9.919 | 10.01 | 75,851,248 | +0.02(+0.23%) |
Oct 15, 2010 | 10.01 | 10.05 | 9.920 | 9.992 | 70,684,528 | +0.05(+0.45%) |
Oct 14, 2010 | 9.987 | 10.04 | 9.891 | 9.947 | 62,546,796 | -0.03(-0.34%) |
Oct 13, 2010 | 9.902 | 10.05 | 9.874 | 9.981 | 87,360,176 | +0.14(+1.44%) |
Oct 12, 2010 | 9.846 | 9.874 | 9.722 | 9.840 | 81,492,800 | +0.06(+0.57%) |
Oct 11, 2010 | 9.829 | 9.852 | 9.733 | 9.784 | 39,705,992 | -0.05(-0.46%) |
Oct 08, 2010 | 9.829 | 9.852 | 9.784 | 9.829 | 49,798,084 | +0.05(+0.46%) |
Oct 07, 2010 | 9.784 | 9.857 | 9.750 | 9.784 | 10,418 | +0.07(+0.70%) |
Oct 06, 2010 | 9.705 | 9.784 | 9.666 | 9.716 | 63,397,616 | +0.01(+0.12%) |
Oct 05, 2010 | 9.632 | 9.711 | 9.604 | 9.705 | 56,399 | +0.19(+2.01%) |
Oct 04, 2010 | 9.626 | 9.683 | 9.491 | 9.514 | 72,250,976 | -0.16(-1.63%) |
Oct 01, 2010 | 9.671 | 9.733 | 9.632 | 9.671 | 63,101,688 | +0.00(+0.04%) |
Sep 30, 2010 | 9.664 | 9.852 | 9.660 | 9.668 | 493,483 | -0.13(-1.30%) |
Sep 29, 2010 | 9.795 | 9.852 | 9.733 | 9.795 | 8,737 | -0.01(-0.06%) |
Sep 28, 2010 | 9.683 | 9.840 | 9.610 | 9.801 | 13,027 | +0.14(+1.40%) |
Sep 27, 2010 | 9.807 | 9.812 | 9.643 | 9.666 | 49,591,712 | -0.13(-1.32%) |
Sep 24, 2010 | 9.694 | 9.801 | 9.655 | 9.795 | 59,895,412 | +0.20(+2.11%) |
Sep 23, 2010 | 9.593 | 9.705 | 9.581 | 9.593 | 67,335,928 | -0.10(-1.05%) |
Sep 22, 2010 | 9.638 | 9.722 | 9.615 | 9.694 | 92,429,136 | +0.01(+0.06%) |
Sep 21, 2010 | 9.705 | 9.728 | 9.621 | 9.688 | 77,949,432 | -0.04(-0.38%) |
Sep 20, 2010 | 9.615 | 9.756 | 9.593 | 9.725 | 55,805,956 | +0.12(+1.25%) |
Sep 17, 2010 | 9.605 | 9.716 | 9.587 | 9.605 | 94,749,928 | -0.12(-1.22%) |
Sep 15, 2010 | 9.610 | 9.773 | 9.587 | 9.724 | 98,081,712 | +0.11(+1.13%) |
Sep 14, 2010 | 9.531 | 9.694 | 9.525 | 9.615 | 3,552 | +0.06(+0.65%) |
Sep 13, 2010 | 9.576 | 9.655 | 9.486 | 9.553 | 84,941,888 | -0.01(-0.12%) |
Sep 10, 2010 | 9.480 | 9.570 | 9.463 | 9.565 | 74,664,624 | +0.12(+1.31%) |
Sep 09, 2010 | 9.418 | 9.514 | 9.379 | 9.441 | 92,681,592 | +0.12(+1.27%) |
Sep 08, 2010 | 9.204 | 9.373 | 9.176 | 9.322 | 753,539 | +0.13(+1.41%) |
Sep 07, 2010 | 9.255 | 9.261 | 9.125 | 9.193 | 46,222 | -0.80(-8.00%) |
Sep 06, 2010 | 9.570 | 9.992 | 9.570 | 9.992 | 1,065 | +0.73(+7.84%) |
Sep 03, 2010 | 9.272 | 9.339 | 9.221 | 9.266 | 58,633,692 | +0.03(+0.37%) |
Sep 02, 2010 | 9.193 | 9.249 | 9.148 | 9.232 | 5,922 | +0.06(+0.68%) |
Sep 01, 2010 | 9.080 | 9.215 | 9.047 | 9.170 | 80,593,448 | +0.20(+2.20%) |
Aug 31, 2010 | 8.968 | 9.063 | 8.889 | 8.973 | 192,914 | +0.03(+0.38%) |
Aug 30, 2010 | 9.035 | 9.125 | 8.928 | 8.940 | 68,812,800 | -0.12(-1.31%) |
Aug 27, 2010 | 9.058 | 9.075 | 8.878 | 9.058 | 67,968,776 | +0.05(+0.50%) |
Aug 26, 2010 | 8.985 | 9.058 | 8.900 | 9.013 | 19,502 | +0.01(+0.13%) |
Aug 25, 2010 | 8.878 | 9.041 | 8.816 | 9.002 | 6,682 | +0.11(+1.20%) |
Aug 24, 2010 | 8.973 | 8.990 | 8.878 | 8.895 | 122,083 | -0.17(-1.86%) |
Aug 23, 2010 | 9.120 | 9.142 | 8.996 | 9.063 | 104,763,320 | +0.10(+1.13%) |
Aug 20, 2010 | 8.957 | 9.016 | 8.923 | 8.962 | 87,218,424 | -0.06(-0.69%) |
Aug 19, 2010 | 9.047 | 9.080 | 8.906 | 9.024 | 61,559 | -0.04(-0.43%) |
Aug 18, 2010 | 9.125 | 9.201 | 9.013 | 9.063 | 30,407 | -0.10(-1.04%) |
Aug 17, 2010 | 9.137 | 9.232 | 9.081 | 9.159 | 46,981 | +0.14(+1.50%) |
Aug 16, 2010 | 8.996 | 9.103 | 8.923 | 9.024 | 64,398,088 | -0.03(-0.31%) |
Aug 13, 2010 | 9.052 | 9.148 | 9.024 | 9.052 | 57,565,244 | -0.07(-0.80%) |
Aug 12, 2010 | 8.951 | 9.137 | 8.928 | 9.125 | 86,082,960 | +0.12(+1.31%) |
Aug 11, 2010 | 9.176 | 9.199 | 9.002 | 9.007 | 80,140 | -0.22(-2.38%) |
Aug 10, 2010 | 9.170 | 9.345 | 9.154 | 9.227 | 621 | -0.02(-0.18%) |
Aug 09, 2010 | 9.170 | 9.277 | 9.067 | 9.244 | 85,408,392 | +0.10(+1.11%) |
Aug 06, 2010 | 9.142 | 9.165 | 9.007 | 9.142 | 91,717,272 | +0.03(+0.31%) |
Aug 05, 2010 | 9.227 | 9.277 | 9.047 | 9.114 | 3,677 | -0.14(-1.52%) |
Aug 04, 2010 | 9.154 | 9.300 | 9.073 | 9.255 | 45,187 | +0.16(+1.73%) |
Aug 03, 2010 | 8.908 | 9.175 | 8.880 | 9.097 | 195,174 | +0.48(+5.56%) |