Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.889 | 10.02 | 9.829 | 9.979 | 6,521,791 | +0.10(+1.04%) |
Oct 28, 2010 | 9.895 | 9.973 | 9.811 | 9.877 | 6,929,590 | -0.02(-0.18%) |
Oct 27, 2010 | 9.829 | 9.901 | 9.762 | 9.895 | 4,869,229 | +0.01(+0.12%) |
Oct 25, 2010 | 9.967 | 9.997 | 9.853 | 9.883 | 3,277,598 | -0.01(-0.12%) |
Oct 22, 2010 | 9.883 | 9.961 | 9.780 | 9.895 | 9,201,620 | +0.02(+0.18%) |
Oct 21, 2010 | 9.913 | 9.979 | 9.811 | 9.877 | 5,354,880 | +0.00(+0.00%) |
Oct 20, 2010 | 9.732 | 9.919 | 9.726 | 9.877 | 10,174,183 | +0.14(+1.49%) |
Oct 19, 2010 | 9.642 | 9.786 | 9.642 | 9.732 | 8,609,946 | +0.00(+0.00%) |
Oct 18, 2010 | 9.738 | 9.799 | 9.708 | 9.732 | 10,556,368 | +0.01(+0.12%) |
Oct 15, 2010 | 9.708 | 9.720 | 9.642 | 9.720 | 4,570,910 | +0.10(+1.07%) |
Oct 14, 2010 | 9.636 | 9.708 | 9.570 | 9.618 | 4,891,547 | -0.02(-0.19%) |
Oct 13, 2010 | 9.738 | 9.750 | 9.618 | 9.636 | 7,556,648 | -0.05(-0.56%) |
Oct 12, 2010 | 9.708 | 9.750 | 9.642 | 9.690 | 4,508,125 | -0.05(-0.50%) |
Oct 11, 2010 | 9.726 | 9.780 | 9.672 | 9.738 | 5,491,291 | +0.04(+0.44%) |
Oct 08, 2010 | 9.696 | 9.720 | 9.630 | 9.696 | 4,476,311 | +0.05(+0.56%) |
Oct 07, 2010 | 9.624 | 9.678 | 9.557 | 9.642 | 3,661,175 | +0.07(+0.69%) |
Oct 06, 2010 | 9.654 | 9.672 | 9.515 | 9.576 | 5,182,770 | -0.08(-0.87%) |
Oct 05, 2010 | 9.570 | 9.672 | 9.545 | 9.660 | 4,326,563 | +0.15(+1.58%) |
Oct 04, 2010 | 9.582 | 9.624 | 9.455 | 9.509 | 5,407,522 | -0.07(-0.75%) |
Oct 01, 2010 | 9.582 | 9.648 | 9.479 | 9.582 | 6,165,507 | +0.11(+1.17%) |
Sep 30, 2010 | 9.475 | 9.630 | 9.461 | 9.471 | 25,575 | -0.03(-0.27%) |
Sep 29, 2010 | 9.527 | 9.545 | 9.425 | 9.497 | 3,457,763 | -0.05(-0.51%) |
Sep 28, 2010 | 9.521 | 9.551 | 9.395 | 9.545 | 7,634,247 | +0.07(+0.76%) |
Sep 27, 2010 | 9.455 | 9.527 | 9.383 | 9.473 | 6,970,840 | +0.04(+0.45%) |
Sep 24, 2010 | 9.286 | 9.479 | 9.286 | 9.431 | 7,621,338 | +0.25(+2.69%) |
Sep 23, 2010 | 9.184 | 9.322 | 9.184 | 9.184 | 574 | -0.10(-1.10%) |
Sep 22, 2010 | 9.244 | 9.377 | 9.244 | 9.286 | 6,450,940 | +0.03(+0.33%) |
Sep 21, 2010 | 9.280 | 9.372 | 9.232 | 9.256 | 10,034,235 | -0.01(-0.13%) |
Sep 20, 2010 | 9.130 | 9.274 | 9.069 | 9.268 | 6,806,722 | +0.21(+2.33%) |
Sep 17, 2010 | 9.057 | 9.112 | 8.985 | 9.057 | 8,482,292 | -0.05(-0.60%) |
Sep 15, 2010 | 9.178 | 9.202 | 9.078 | 9.112 | 6,843,812 | -0.08(-0.85%) |
Sep 14, 2010 | 9.202 | 9.262 | 9.118 | 9.190 | 7,656,991 | -0.01(-0.07%) |
Sep 13, 2010 | 9.238 | 9.244 | 9.130 | 9.196 | 5,657,458 | +0.04(+0.39%) |
Sep 10, 2010 | 9.220 | 9.250 | 9.105 | 9.160 | 8,379,344 | -0.01(-0.07%) |
Sep 09, 2010 | 9.172 | 9.232 | 9.136 | 9.166 | 3,198,132 | +0.09(+1.00%) |
Sep 08, 2010 | 9.238 | 9.244 | 9.051 | 9.075 | 6,424,455 | -0.13(-1.38%) |
Sep 07, 2010 | 9.196 | 9.256 | 9.118 | 9.202 | 743 | +0.01(+0.07%) |
Sep 03, 2010 | 9.105 | 9.196 | 9.081 | 9.196 | 4,276,609 | +0.12(+1.33%) |
Sep 02, 2010 | 9.130 | 9.130 | 8.991 | 9.075 | 5,533,936 | -0.04(-0.40%) |
Sep 01, 2010 | 8.997 | 9.148 | 8.949 | 9.112 | 6,927,671 | +0.22(+2.44%) |
Aug 31, 2010 | 8.877 | 8.979 | 8.762 | 8.895 | 109,829 | +0.05(+0.61%) |
Aug 30, 2010 | 8.955 | 9.015 | 8.840 | 8.840 | 5,801,126 | -0.17(-1.94%) |
Aug 27, 2010 | 9.015 | 9.021 | 8.762 | 9.015 | 6,444,676 | +0.20(+2.33%) |
Aug 26, 2010 | 8.937 | 8.943 | 8.780 | 8.810 | 4,576,962 | -0.09(-1.02%) |
Aug 25, 2010 | 8.798 | 8.922 | 8.792 | 8.901 | 69,377 | +0.07(+0.75%) |
Aug 24, 2010 | 8.696 | 8.913 | 8.678 | 8.834 | 930 | +0.07(+0.76%) |
Aug 23, 2010 | 8.816 | 8.883 | 8.750 | 8.768 | 12,038,674 | +0.00(+0.00%) |
Aug 20, 2010 | 8.654 | 8.786 | 8.641 | 8.768 | 3,941,432 | +0.04(+0.41%) |
Aug 19, 2010 | 8.840 | 8.840 | 8.657 | 8.732 | 930 | -0.14(-1.56%) |
Aug 18, 2010 | 8.901 | 8.931 | 8.726 | 8.870 | 6,430,781 | -0.04(-0.41%) |
Aug 17, 2010 | 8.798 | 8.979 | 8.765 | 8.907 | 5,660,198 | +0.17(+1.93%) |
Aug 16, 2010 | 8.696 | 8.792 | 8.611 | 8.738 | 4,289,395 | +0.00(+0.00%) |
Aug 13, 2010 | 8.738 | 8.840 | 8.702 | 8.738 | 5,452,564 | +0.01(+0.14%) |
Aug 12, 2010 | 8.672 | 8.786 | 8.551 | 8.726 | 5,325,440 | -0.04(-0.45%) |
Aug 11, 2010 | 8.854 | 8.854 | 8.735 | 8.765 | 5,770,486 | -0.19(-2.12%) |
Aug 10, 2010 | 8.842 | 8.967 | 8.723 | 8.955 | 6,805,417 | +0.06(+0.67%) |
Aug 09, 2010 | 8.854 | 8.920 | 8.819 | 8.896 | 5,748,369 | +0.07(+0.81%) |
Aug 06, 2010 | 8.824 | 8.824 | 8.628 | 8.824 | 5,398,723 | +0.02(+0.20%) |
Aug 05, 2010 | 8.741 | 8.807 | 8.682 | 8.807 | 4,758,656 | +0.05(+0.54%) |
Aug 04, 2010 | 8.622 | 8.771 | 8.515 | 8.759 | 8,369,376 | +0.16(+1.87%) |
Aug 03, 2010 | 8.622 | 8.694 | 8.569 | 8.599 | 5,150,522 | -0.04(-0.48%) |