Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.424 | 9.551 | 9.340 | 9.503 | 933,802 | +0.05(+0.57%) |
Oct 28, 2010 | 9.503 | 9.509 | 9.370 | 9.448 | 792,492 | +0.02(+0.26%) |
Oct 27, 2010 | 9.478 | 9.515 | 9.376 | 9.424 | 1,272,183 | -0.20(-2.13%) |
Oct 25, 2010 | 9.689 | 9.882 | 9.593 | 9.629 | 1,395,666 | +0.04(+0.38%) |
Oct 22, 2010 | 9.701 | 9.701 | 9.526 | 9.593 | 1,196,863 | -0.06(-0.62%) |
Oct 21, 2010 | 9.183 | 9.804 | 9.165 | 9.653 | 3,740,223 | +0.22(+2.30%) |
Oct 20, 2010 | 9.442 | 9.578 | 9.370 | 9.436 | 1,733,425 | -0.01(-0.06%) |
Oct 19, 2010 | 9.454 | 9.551 | 9.370 | 9.442 | 1,113,860 | -0.12(-1.26%) |
Oct 18, 2010 | 9.466 | 9.593 | 9.460 | 9.563 | 760,437 | +0.08(+0.89%) |
Oct 15, 2010 | 9.599 | 9.611 | 9.424 | 9.478 | 806,668 | -0.04(-0.44%) |
Oct 14, 2010 | 9.617 | 9.671 | 9.496 | 9.521 | 963,804 | -0.13(-1.31%) |
Oct 13, 2010 | 9.635 | 9.671 | 9.545 | 9.647 | 1,481,146 | +0.04(+0.44%) |
Oct 12, 2010 | 9.575 | 9.623 | 9.521 | 9.605 | 770,515 | +0.04(+0.38%) |
Oct 11, 2010 | 9.484 | 9.611 | 9.442 | 9.569 | 1,013,752 | +0.08(+0.82%) |
Oct 08, 2010 | 9.490 | 9.515 | 9.340 | 9.490 | 1,159,886 | +0.09(+0.96%) |
Oct 07, 2010 | 9.460 | 9.484 | 9.334 | 9.400 | 790,886 | -0.05(-0.57%) |
Oct 06, 2010 | 9.466 | 9.490 | 9.352 | 9.454 | 1,351,896 | -0.06(-0.63%) |
Oct 05, 2010 | 9.322 | 9.545 | 9.219 | 9.515 | 1,592,284 | +0.10(+1.02%) |
Oct 04, 2010 | 9.484 | 9.496 | 9.334 | 9.418 | 757,973 | -0.10(-1.08%) |
Oct 01, 2010 | 9.521 | 9.635 | 9.442 | 9.521 | 1,132,381 | +0.04(+0.40%) |
Sep 30, 2010 | 9.486 | 9.671 | 9.448 | 9.482 | 18,930 | -0.03(-0.34%) |
Sep 29, 2010 | 9.364 | 9.527 | 9.298 | 9.515 | 1,732,558 | +0.14(+1.54%) |
Sep 28, 2010 | 9.256 | 9.400 | 9.183 | 9.370 | 1,877,033 | +0.13(+1.37%) |
Sep 27, 2010 | 9.292 | 9.328 | 9.223 | 9.244 | 799,676 | -0.03(-0.32%) |
Sep 24, 2010 | 9.147 | 9.346 | 9.141 | 9.274 | 798,028 | +0.21(+2.33%) |
Sep 23, 2010 | 9.063 | 9.213 | 9.045 | 9.063 | 1,340,703 | -0.05(-0.59%) |
Sep 22, 2010 | 9.129 | 9.256 | 9.099 | 9.117 | 1,841,261 | -0.04(-0.39%) |
Sep 21, 2010 | 9.189 | 9.226 | 9.069 | 9.153 | 1,589,875 | -0.02(-0.20%) |
Sep 20, 2010 | 9.099 | 9.171 | 9.039 | 9.171 | 1,313,424 | +0.11(+1.26%) |
Sep 17, 2010 | 9.057 | 9.069 | 8.942 | 9.057 | 1,860,314 | +0.19(+2.17%) |
Sep 15, 2010 | 8.846 | 8.894 | 8.732 | 8.864 | 1,716,589 | +0.07(+0.82%) |
Sep 14, 2010 | 8.979 | 9.039 | 8.750 | 8.792 | 6,105,262 | -0.19(-2.08%) |
Sep 13, 2010 | 8.900 | 8.997 | 8.834 | 8.979 | 1,062,335 | +0.14(+1.64%) |
Sep 10, 2010 | 8.852 | 8.882 | 8.804 | 8.834 | 1,337,168 | -0.02(-0.20%) |
Sep 09, 2010 | 9.003 | 9.003 | 8.762 | 8.852 | 2,326,074 | -0.02(-0.20%) |
Sep 08, 2010 | 8.918 | 8.967 | 8.822 | 8.870 | 1,945,050 | -0.02(-0.20%) |
Sep 07, 2010 | 9.021 | 9.057 | 8.870 | 8.888 | 229 | -0.17(-1.86%) |
Sep 03, 2010 | 9.045 | 9.117 | 9.009 | 9.057 | 1,981,827 | +0.08(+0.94%) |
Sep 02, 2010 | 8.967 | 9.051 | 8.894 | 8.973 | 680 | +0.05(+0.61%) |
Sep 01, 2010 | 8.810 | 9.033 | 8.768 | 8.918 | 1,563,376 | +0.25(+2.92%) |
Aug 31, 2010 | 8.659 | 8.732 | 8.515 | 8.665 | 17,768 | -0.04(-0.48%) |
Aug 30, 2010 | 8.816 | 8.894 | 8.665 | 8.708 | 2,422,433 | -0.16(-1.77%) |
Aug 27, 2010 | 8.864 | 8.888 | 8.647 | 8.864 | 2,330,127 | +0.25(+2.94%) |
Aug 26, 2010 | 8.750 | 8.816 | 8.611 | 8.611 | 1,842,611 | -0.08(-0.97%) |
Aug 25, 2010 | 8.599 | 8.738 | 8.491 | 8.696 | 2,231,225 | +0.01(+0.07%) |
Aug 24, 2010 | 8.611 | 8.726 | 8.503 | 8.690 | 285 | -0.05(-0.62%) |
Aug 23, 2010 | 8.864 | 8.973 | 8.738 | 8.744 | 631,396 | -0.10(-1.09%) |
Aug 20, 2010 | 8.804 | 8.852 | 8.732 | 8.840 | 1,787,174 | -0.01(-0.14%) |
Aug 19, 2010 | 8.961 | 8.997 | 8.750 | 8.852 | 30,548 | -0.14(-1.54%) |
Aug 18, 2010 | 8.991 | 9.045 | 8.967 | 8.991 | 32,476 | -0.02(-0.27%) |
Aug 17, 2010 | 8.912 | 9.057 | 8.870 | 9.015 | 1,183,031 | +0.18(+2.05%) |
Aug 16, 2010 | 8.726 | 8.852 | 8.665 | 8.834 | 709,096 | +0.05(+0.55%) |
Aug 13, 2010 | 8.786 | 8.870 | 8.690 | 8.786 | 1,665,192 | +0.02(+0.27%) |
Aug 12, 2010 | 8.593 | 8.835 | 8.057 | 8.762 | 2,372,043 | +0.04(+0.48%) |
Aug 11, 2010 | 8.792 | 8.792 | 8.641 | 8.720 | 229 | -0.30(-3.34%) |
Aug 10, 2010 | 9.045 | 9.099 | 8.876 | 9.021 | 1,328 | -0.14(-1.58%) |
Aug 09, 2010 | 9.135 | 9.165 | 9.063 | 9.165 | 658,799 | +0.04(+0.46%) |
Aug 06, 2010 | 9.123 | 9.123 | 8.906 | 9.123 | 1,263,858 | -0.04(-0.46%) |
Aug 05, 2010 | 9.105 | 9.183 | 9.051 | 9.165 | 1,312,738 | +0.04(+0.40%) |
Aug 04, 2010 | 9.171 | 9.201 | 9.003 | 9.129 | 1,238,723 | -0.03(-0.33%) |
Aug 03, 2010 | 9.201 | 9.274 | 9.093 | 9.159 | 1,231,810 | -0.09(-0.98%) |