Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.984 | 9.056 | 8.886 | 9.017 | 2,978,616 | +0.02(+0.23%) |
Oct 28, 2010 | 9.035 | 9.094 | 8.916 | 8.996 | 4,379,489 | +0.01(+0.10%) |
Oct 27, 2010 | 9.107 | 9.156 | 8.907 | 8.988 | 6,823,537 | -0.23(-2.49%) |
Oct 25, 2010 | 9.331 | 9.383 | 9.210 | 9.217 | 4,296,868 | -0.05(-0.53%) |
Oct 22, 2010 | 9.401 | 9.404 | 9.178 | 9.266 | 2,837,792 | +0.00(+0.00%) |
Oct 21, 2010 | 9.205 | 9.305 | 9.136 | 9.266 | 4,648,593 | +0.09(+0.95%) |
Oct 20, 2010 | 9.086 | 9.212 | 9.077 | 9.178 | 3,813,556 | +0.13(+1.41%) |
Oct 19, 2010 | 9.014 | 9.145 | 8.963 | 9.051 | 7,274,074 | -0.04(-0.42%) |
Oct 18, 2010 | 9.112 | 9.175 | 9.056 | 9.089 | 3,821,046 | -0.04(-0.40%) |
Oct 15, 2010 | 9.333 | 9.333 | 9.051 | 9.126 | 10,577,971 | -0.11(-1.16%) |
Oct 14, 2010 | 9.252 | 9.305 | 9.168 | 9.233 | 6,854,406 | -0.01(-0.08%) |
Oct 13, 2010 | 9.171 | 9.294 | 9.117 | 9.240 | 9,474,440 | +0.12(+1.36%) |
Oct 12, 2010 | 9.378 | 9.415 | 9.016 | 9.115 | 19,507,454 | -0.47(-4.95%) |
Oct 11, 2010 | 9.548 | 9.620 | 9.473 | 9.590 | 5,175,836 | +0.04(+0.42%) |
Oct 08, 2010 | 9.432 | 9.593 | 9.359 | 9.550 | 4,499,748 | +0.15(+1.55%) |
Oct 07, 2010 | 9.475 | 9.501 | 9.320 | 9.404 | 4,234,394 | -0.05(-0.50%) |
Oct 06, 2010 | 9.447 | 9.525 | 9.378 | 9.452 | 3,820,395 | -0.01(-0.06%) |
Oct 05, 2010 | 9.364 | 9.531 | 9.354 | 9.457 | 5,455,268 | +0.24(+2.56%) |
Oct 04, 2010 | 9.345 | 9.424 | 9.136 | 9.221 | 3,945,685 | -0.13(-1.39%) |
Oct 01, 2010 | 9.389 | 9.436 | 9.266 | 9.350 | 4,876,508 | +0.03(+0.36%) |
Sep 30, 2010 | 9.490 | 9.560 | 9.242 | 9.317 | 5,587,289 | -0.08(-0.86%) |
Sep 29, 2010 | 9.371 | 9.447 | 9.320 | 9.397 | 4,170,077 | -0.03(-0.28%) |
Sep 28, 2010 | 9.317 | 9.452 | 9.108 | 9.424 | 6,669,115 | +0.16(+1.78%) |
Sep 27, 2010 | 9.347 | 9.350 | 9.235 | 9.259 | 4,178,880 | -0.10(-1.03%) |
Sep 24, 2010 | 9.236 | 9.406 | 9.187 | 9.355 | 5,586,164 | +0.26(+2.83%) |
Sep 23, 2010 | 9.073 | 9.217 | 9.045 | 9.098 | 4,510,013 | -0.04(-0.46%) |
Sep 22, 2010 | 9.126 | 9.343 | 9.080 | 9.140 | 8,237,666 | +0.03(+0.35%) |
Sep 21, 2010 | 9.128 | 9.178 | 9.075 | 9.108 | 4,660,811 | -0.04(-0.40%) |
Sep 20, 2010 | 9.033 | 9.159 | 9.004 | 9.145 | 6,482,779 | +0.12(+1.30%) |
Sep 17, 2010 | 9.017 | 9.072 | 8.923 | 9.028 | 28,774,172 | -0.03(-0.29%) |
Sep 15, 2010 | 8.977 | 9.068 | 8.905 | 9.054 | 6,069,059 | +0.01(+0.12%) |
Sep 14, 2010 | 9.002 | 9.101 | 8.960 | 9.044 | 5,255,825 | +0.00(+0.02%) |
Sep 13, 2010 | 9.003 | 9.100 | 8.963 | 9.042 | 6,758,495 | +0.12(+1.37%) |
Sep 10, 2010 | 8.844 | 8.953 | 8.814 | 8.919 | 4,549,639 | +0.11(+1.19%) |
Sep 09, 2010 | 8.791 | 8.849 | 8.746 | 8.814 | 6,244,565 | +0.11(+1.25%) |
Sep 08, 2010 | 8.583 | 8.756 | 8.574 | 8.706 | 7,180,697 | +0.16(+1.89%) |
Sep 07, 2010 | 8.559 | 8.625 | 8.525 | 8.544 | 5,882,158 | -0.10(-1.18%) |
Sep 03, 2010 | 8.709 | 8.742 | 8.492 | 8.646 | 7,122,820 | +0.07(+0.80%) |
Sep 02, 2010 | 8.241 | 8.595 | 8.241 | 8.578 | 9,412,423 | +0.31(+3.79%) |
Sep 01, 2010 | 8.098 | 8.296 | 8.007 | 8.264 | 7,619,434 | +0.33(+4.22%) |
Aug 31, 2010 | 7.882 | 8.015 | 7.819 | 7.930 | 11,239,678 | +0.03(+0.40%) |
Aug 30, 2010 | 8.003 | 8.068 | 7.898 | 7.898 | 4,688,322 | -0.15(-1.89%) |
Aug 27, 2010 | 8.007 | 8.057 | 7.833 | 8.050 | 9,107,226 | +0.08(+1.03%) |
Aug 26, 2010 | 8.070 | 8.115 | 7.963 | 7.968 | 9,947,219 | -0.07(-0.89%) |
Aug 25, 2010 | 8.026 | 8.085 | 7.961 | 8.040 | 11,750,701 | -0.06(-0.80%) |
Aug 24, 2010 | 8.233 | 8.233 | 8.015 | 8.105 | 8,691,001 | -0.22(-2.61%) |
Aug 23, 2010 | 8.474 | 8.525 | 8.304 | 8.322 | 5,777,718 | -0.09(-1.04%) |
Aug 20, 2010 | 8.343 | 8.422 | 8.224 | 8.410 | 7,107,194 | +0.03(+0.40%) |
Aug 19, 2010 | 8.620 | 8.667 | 8.325 | 8.376 | 7,566,055 | -0.32(-3.67%) |
Aug 18, 2010 | 8.621 | 8.749 | 8.539 | 8.695 | 4,408,268 | +0.02(+0.26%) |
Aug 17, 2010 | 8.478 | 8.738 | 8.440 | 8.672 | 6,377,527 | +0.31(+3.74%) |
Aug 16, 2010 | 8.337 | 8.420 | 8.250 | 8.360 | 2,943,938 | -0.01(-0.06%) |
Aug 13, 2010 | 8.375 | 8.433 | 8.323 | 8.365 | 3,077,233 | -0.05(-0.62%) |
Aug 12, 2010 | 8.304 | 8.455 | 8.302 | 8.417 | 3,675,315 | +0.00(+0.04%) |
Aug 11, 2010 | 8.605 | 8.622 | 8.398 | 8.413 | 6,726,657 | -0.39(-4.38%) |
Aug 10, 2010 | 8.858 | 8.914 | 8.669 | 8.799 | 3,589,886 | -0.12(-1.38%) |
Aug 09, 2010 | 8.919 | 8.957 | 8.842 | 8.922 | 3,516,260 | +0.04(+0.41%) |
Aug 06, 2010 | 8.780 | 8.896 | 8.684 | 8.886 | 5,489,404 | -0.01(-0.12%) |
Aug 05, 2010 | 8.842 | 8.900 | 8.754 | 8.896 | 2,915,283 | +0.02(+0.22%) |
Aug 04, 2010 | 8.761 | 8.893 | 8.752 | 8.877 | 6,701,670 | +0.17(+1.93%) |
Aug 03, 2010 | 8.671 | 8.742 | 8.625 | 8.709 | 5,779,515 | +0.02(+0.26%) |