Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.362 | 9.553 | 9.355 | 9.548 | 3,820,803 | +0.17(+1.78%) |
Oct 28, 2010 | 9.439 | 9.499 | 9.267 | 9.381 | 3,306,646 | +0.04(+0.38%) |
Oct 27, 2010 | 9.565 | 9.565 | 9.254 | 9.346 | 3,816,642 | -0.24(-2.52%) |
Oct 25, 2010 | 9.680 | 9.727 | 9.578 | 9.588 | 2,250,818 | -0.00(-0.03%) |
Oct 22, 2010 | 9.543 | 9.635 | 9.519 | 9.591 | 1,596,345 | +0.05(+0.57%) |
Oct 21, 2010 | 9.579 | 9.639 | 9.440 | 9.537 | 3,685,815 | -0.02(-0.26%) |
Oct 20, 2010 | 9.414 | 9.623 | 9.399 | 9.562 | 2,336,837 | +0.17(+1.86%) |
Oct 19, 2010 | 9.333 | 9.431 | 9.299 | 9.387 | 4,178,340 | -0.16(-1.67%) |
Oct 18, 2010 | 9.502 | 9.559 | 9.468 | 9.547 | 2,210,814 | -0.01(-0.11%) |
Oct 15, 2010 | 9.629 | 9.699 | 9.485 | 9.557 | 3,153,504 | -0.08(-0.81%) |
Oct 14, 2010 | 9.724 | 9.724 | 9.568 | 9.635 | 3,741,838 | -0.03(-0.27%) |
Oct 13, 2010 | 9.575 | 9.780 | 9.524 | 9.661 | 5,795,663 | +0.33(+3.58%) |
Oct 12, 2010 | 9.390 | 9.405 | 9.276 | 9.327 | 4,272,934 | -0.12(-1.27%) |
Oct 11, 2010 | 9.434 | 9.490 | 9.374 | 9.447 | 2,002,434 | +0.01(+0.14%) |
Oct 08, 2010 | 9.434 | 9.460 | 9.261 | 9.434 | 4,095,670 | +0.14(+1.48%) |
Oct 07, 2010 | 9.204 | 9.310 | 9.202 | 9.296 | 6,044,497 | +0.13(+1.46%) |
Oct 06, 2010 | 9.097 | 9.183 | 9.084 | 9.163 | 4,428,184 | +0.07(+0.81%) |
Oct 05, 2010 | 8.968 | 9.141 | 8.964 | 9.090 | 3,916,359 | +0.22(+2.51%) |
Oct 04, 2010 | 8.930 | 8.984 | 8.816 | 8.867 | 3,369,927 | -0.09(-1.05%) |
Oct 01, 2010 | 8.961 | 9.040 | 8.852 | 8.961 | 4,614,521 | +0.03(+0.33%) |
Sep 30, 2010 | 9.057 | 9.173 | 8.887 | 8.931 | 7,092,350 | -0.07(-0.77%) |
Sep 29, 2010 | 9.075 | 9.075 | 8.945 | 9.000 | 4,523,119 | -0.06(-0.62%) |
Sep 28, 2010 | 9.129 | 9.135 | 8.950 | 9.056 | 3,054,250 | -0.08(-0.83%) |
Sep 27, 2010 | 9.156 | 9.239 | 9.126 | 9.132 | 2,830,112 | -0.02(-0.19%) |
Sep 24, 2010 | 9.071 | 9.173 | 9.008 | 9.150 | 2,305,688 | +0.25(+2.82%) |
Sep 23, 2010 | 8.964 | 9.027 | 8.862 | 8.899 | 2,341,347 | -0.13(-1.49%) |
Sep 22, 2010 | 9.091 | 9.160 | 8.958 | 9.034 | 3,627,323 | -0.01(-0.14%) |
Sep 21, 2010 | 9.077 | 9.156 | 8.990 | 9.047 | 5,837,399 | -0.00(-0.02%) |
Sep 20, 2010 | 9.009 | 9.098 | 8.947 | 9.048 | 7,183,791 | +0.08(+0.94%) |
Sep 17, 2010 | 8.964 | 9.067 | 8.932 | 8.964 | 4,413,191 | -0.12(-1.28%) |
Sep 15, 2010 | 9.045 | 9.131 | 9.011 | 9.080 | 3,812,784 | +0.01(+0.08%) |
Sep 14, 2010 | 8.976 | 9.179 | 8.974 | 9.073 | 5,930,964 | +0.10(+1.07%) |
Sep 13, 2010 | 9.016 | 9.016 | 8.957 | 8.977 | 4,558,872 | +0.06(+0.67%) |
Sep 10, 2010 | 8.986 | 9.024 | 8.883 | 8.918 | 4,407,748 | -0.07(-0.76%) |
Sep 09, 2010 | 9.130 | 9.162 | 8.939 | 8.986 | 4,233,168 | -0.02(-0.24%) |
Sep 08, 2010 | 9.021 | 9.224 | 8.987 | 9.008 | 4,619,327 | +0.02(+0.28%) |
Sep 07, 2010 | 8.981 | 9.040 | 8.936 | 8.983 | 3,496,727 | -0.06(-0.64%) |
Sep 03, 2010 | 8.974 | 9.102 | 8.954 | 9.041 | 5,108,485 | +0.12(+1.37%) |
Sep 02, 2010 | 8.875 | 8.938 | 8.842 | 8.919 | 2,428 | +0.06(+0.66%) |
Sep 01, 2010 | 8.704 | 8.893 | 8.704 | 8.861 | 5,467,974 | +0.28(+3.32%) |
Aug 31, 2010 | 8.573 | 8.623 | 8.375 | 8.576 | 3,440 | +0.04(+0.51%) |
Aug 30, 2010 | 8.627 | 8.720 | 8.519 | 8.532 | 3,118,886 | -0.10(-1.13%) |
Aug 27, 2010 | 8.630 | 8.657 | 8.393 | 8.630 | 6,254,824 | +0.18(+2.15%) |
Aug 26, 2010 | 8.448 | 8.544 | 8.314 | 8.448 | 6,809,543 | +0.17(+2.11%) |
Aug 25, 2010 | 8.143 | 8.293 | 8.076 | 8.274 | 6,767,054 | +0.04(+0.53%) |
Aug 24, 2010 | 8.000 | 8.339 | 7.954 | 8.230 | 6,839,316 | +0.09(+1.14%) |
Aug 23, 2010 | 8.307 | 8.325 | 8.124 | 8.137 | 2,201,617 | -0.12(-1.50%) |
Aug 20, 2010 | 8.200 | 8.275 | 8.092 | 8.261 | 2,719,317 | -0.06(-0.70%) |
Aug 19, 2010 | 8.468 | 8.496 | 8.232 | 8.319 | 3,190,681 | -0.20(-2.40%) |
Aug 18, 2010 | 8.544 | 8.577 | 8.429 | 8.524 | 4,054,074 | -0.00(-0.05%) |
Aug 17, 2010 | 8.438 | 8.647 | 8.406 | 8.528 | 3,849,761 | +0.19(+2.34%) |
Aug 16, 2010 | 8.288 | 8.375 | 8.252 | 8.333 | 3,779,742 | -0.01(-0.09%) |
Aug 13, 2010 | 8.341 | 8.345 | 8.182 | 8.341 | 5,151,435 | +0.14(+1.76%) |
Aug 12, 2010 | 8.198 | 8.268 | 8.080 | 8.197 | 6,286,579 | -0.15(-1.84%) |
Aug 11, 2010 | 8.519 | 8.560 | 8.287 | 8.351 | 4,649,052 | -0.27(-3.12%) |
Aug 10, 2010 | 8.646 | 8.769 | 8.620 | 8.620 | 3,678,690 | -0.20(-2.23%) |
Aug 09, 2010 | 8.775 | 8.825 | 8.718 | 8.816 | 2,133,923 | +0.02(+0.18%) |
Aug 06, 2010 | 8.800 | 8.965 | 8.666 | 8.800 | 3,055,954 | -0.20(-2.18%) |
Aug 05, 2010 | 8.919 | 9.031 | 8.877 | 8.996 | 3,316,690 | +0.07(+0.83%) |
Aug 04, 2010 | 8.846 | 8.942 | 8.838 | 8.922 | 2,303,095 | +0.09(+1.04%) |
Aug 03, 2010 | 8.775 | 8.923 | 8.771 | 8.830 | 3,157,233 | -0.02(-0.26%) |