Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.587 | 9.636 | 9.489 | 9.599 | 4,651,848 | -0.06(-0.67%) |
Oct 28, 2010 | 9.660 | 9.676 | 9.627 | 9.663 | 3,660,363 | +0.01(+0.14%) |
Oct 27, 2010 | 9.606 | 9.660 | 9.561 | 9.650 | 4,724,271 | +0.03(+0.30%) |
Oct 25, 2010 | 9.573 | 9.639 | 9.544 | 9.621 | 4,214,727 | +0.07(+0.77%) |
Oct 22, 2010 | 9.500 | 9.564 | 9.498 | 9.548 | 2,465,181 | +0.01(+0.10%) |
Oct 21, 2010 | 9.497 | 9.567 | 9.494 | 9.538 | 3,166,875 | +0.08(+0.81%) |
Oct 20, 2010 | 9.411 | 9.474 | 9.374 | 9.461 | 5,279,625 | +0.08(+0.86%) |
Oct 19, 2010 | 9.340 | 9.480 | 9.340 | 9.380 | 2,029,095 | -0.04(-0.47%) |
Oct 18, 2010 | 9.400 | 9.437 | 9.362 | 9.424 | 1,047,393 | +0.05(+0.55%) |
Oct 15, 2010 | 9.401 | 9.443 | 9.366 | 9.373 | 1,009,431 | -0.01(-0.06%) |
Oct 14, 2010 | 9.333 | 9.393 | 9.306 | 9.379 | 3,295,602 | -0.01(-0.06%) |
Oct 13, 2010 | 9.227 | 9.402 | 9.227 | 9.384 | 3,590,406 | +0.16(+1.73%) |
Oct 12, 2010 | 9.200 | 9.237 | 9.166 | 9.224 | 1,811,727 | +0.01(+0.06%) |
Oct 11, 2010 | 9.221 | 9.287 | 9.196 | 9.219 | 1,756,368 | -0.01(-0.12%) |
Oct 08, 2010 | 9.233 | 9.269 | 9.177 | 9.230 | 702,837 | +0.02(+0.21%) |
Oct 07, 2010 | 9.329 | 9.329 | 9.206 | 9.211 | 1,864,818 | -0.06(-0.68%) |
Oct 06, 2010 | 9.264 | 9.328 | 9.249 | 9.274 | 1,063,746 | -0.03(-0.35%) |
Oct 05, 2010 | 9.318 | 9.321 | 9.198 | 9.307 | 1,740,321 | +0.07(+0.79%) |
Oct 04, 2010 | 9.198 | 9.274 | 9.188 | 9.233 | 1,098,657 | -0.01(-0.10%) |
Oct 01, 2010 | 9.283 | 9.322 | 9.204 | 9.242 | 2,449,026 | -0.07(-0.74%) |
Sep 30, 2010 | 9.218 | 9.311 | 9.201 | 9.311 | 3,104,100 | +0.12(+1.26%) |
Sep 29, 2010 | 9.182 | 9.222 | 9.143 | 9.196 | 1,701,918 | +0.01(+0.06%) |
Sep 28, 2010 | 9.148 | 9.213 | 9.070 | 9.190 | 1,804,860 | +0.06(+0.71%) |
Sep 27, 2010 | 9.101 | 9.164 | 9.099 | 9.126 | 1,465,407 | +0.01(+0.10%) |
Sep 24, 2010 | 9.091 | 9.133 | 9.010 | 9.117 | 1,332,153 | +0.12(+1.31%) |
Sep 23, 2010 | 9.086 | 9.097 | 8.999 | 8.999 | 1,217,286 | -0.11(-1.20%) |
Sep 22, 2010 | 9.207 | 9.246 | 9.092 | 9.108 | 2,349,891 | -0.09(-0.97%) |
Sep 21, 2010 | 9.172 | 9.394 | 9.098 | 9.197 | 3,618,108 | +0.02(+0.17%) |
Sep 20, 2010 | 9.174 | 9.193 | 9.111 | 9.181 | 2,674,791 | +0.02(+0.27%) |
Sep 17, 2010 | 9.157 | 9.206 | 9.069 | 9.157 | 3,023,901 | -0.01(-0.08%) |
Sep 15, 2010 | 9.022 | 9.168 | 9.006 | 9.164 | 1,472,472 | +0.14(+1.50%) |
Sep 14, 2010 | 9.013 | 9.056 | 8.980 | 9.029 | 1,944,459 | +0.01(+0.06%) |
Sep 13, 2010 | 9.000 | 9.041 | 8.959 | 9.023 | 2,577,276 | +0.05(+0.54%) |
Sep 10, 2010 | 9.054 | 9.054 | 8.970 | 8.974 | 1,563,786 | -0.05(-0.57%) |
Sep 09, 2010 | 9.027 | 9.054 | 8.972 | 9.026 | 2,195,235 | +0.02(+0.23%) |
Sep 08, 2010 | 8.947 | 9.028 | 8.936 | 9.004 | 1,451,088 | +0.08(+0.93%) |
Sep 07, 2010 | 9.004 | 9.028 | 8.919 | 8.921 | 1,690,902 | -0.12(-1.28%) |
Sep 03, 2010 | 9.058 | 9.075 | 8.973 | 9.037 | 2,946,447 | +0.05(+0.57%) |
Sep 02, 2010 | 9.071 | 9.071 | 8.944 | 8.986 | 3,736,656 | -0.09(-0.96%) |
Sep 01, 2010 | 8.889 | 9.077 | 8.869 | 9.072 | 4,453,227 | +0.21(+2.32%) |
Aug 31, 2010 | 8.796 | 8.883 | 8.760 | 8.867 | 2,961,198 | +0.04(+0.43%) |
Aug 30, 2010 | 8.831 | 8.861 | 8.802 | 8.829 | 2,836,305 | -0.04(-0.44%) |
Aug 27, 2010 | 8.827 | 8.871 | 8.701 | 8.868 | 2,234,952 | +0.12(+1.36%) |
Aug 26, 2010 | 8.778 | 8.832 | 8.738 | 8.749 | 2,657,997 | -0.05(-0.57%) |
Aug 25, 2010 | 8.612 | 8.818 | 8.604 | 8.799 | 2,486,313 | +0.16(+1.84%) |
Aug 24, 2010 | 8.661 | 8.713 | 8.633 | 8.640 | 2,626,650 | -0.08(-0.90%) |
Aug 23, 2010 | 8.701 | 8.743 | 8.671 | 8.719 | 1,470,231 | +0.04(+0.46%) |
Aug 20, 2010 | 8.576 | 8.686 | 8.563 | 8.679 | 1,197,171 | +0.05(+0.59%) |
Aug 19, 2010 | 8.712 | 8.738 | 8.622 | 8.628 | 2,488,653 | -0.12(-1.32%) |
Aug 18, 2010 | 8.684 | 8.791 | 8.656 | 8.743 | 1,966,122 | +0.04(+0.47%) |
Aug 17, 2010 | 8.632 | 8.738 | 8.612 | 8.702 | 2,320,686 | +0.10(+1.21%) |
Aug 16, 2010 | 8.528 | 8.611 | 8.507 | 8.598 | 934,254 | +0.03(+0.40%) |
Aug 13, 2010 | 8.560 | 8.620 | 8.533 | 8.563 | 2,010,744 | -0.05(-0.54%) |
Aug 12, 2010 | 8.546 | 8.622 | 8.490 | 8.610 | 2,163,024 | +0.00(+0.04%) |
Aug 11, 2010 | 8.690 | 8.776 | 8.593 | 8.607 | 2,775,771 | -0.20(-2.25%) |
Aug 10, 2010 | 8.728 | 8.853 | 8.683 | 8.804 | 1,769,931 | -0.01(-0.11%) |
Aug 09, 2010 | 8.726 | 8.828 | 8.726 | 8.814 | 1,615,707 | +0.09(+1.08%) |
Aug 06, 2010 | 8.668 | 8.733 | 8.568 | 8.720 | 2,450,952 | +0.00(+0.03%) |
Aug 05, 2010 | 8.723 | 8.826 | 8.710 | 8.718 | 1,215,099 | -0.08(-0.86%) |
Aug 04, 2010 | 8.694 | 8.807 | 8.694 | 8.793 | 1,480,131 | +0.11(+1.27%) |
Aug 03, 2010 | 8.722 | 8.783 | 8.672 | 8.683 | 1,412,082 | -0.04(-0.50%) |