Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.06 | 10.23 | 10.06 | 10.19 | 5,813,351 | +0.10(+1.01%) |
Oct 28, 2010 | 10.09 | 10.13 | 9.957 | 10.09 | 4,338,480 | +0.02(+0.22%) |
Oct 27, 2010 | 9.975 | 10.08 | 9.931 | 10.06 | 6,712,332 | -0.01(-0.09%) |
Oct 25, 2010 | 10.03 | 10.13 | 9.984 | 10.07 | 6,457,074 | +0.12(+1.25%) |
Oct 22, 2010 | 9.975 | 9.993 | 9.886 | 9.948 | 4,971,950 | -0.05(-0.53%) |
Oct 21, 2010 | 9.886 | 10.00 | 9.691 | 10.00 | 17,437,430 | +0.15(+1.53%) |
Oct 20, 2010 | 9.957 | 10.00 | 9.842 | 9.851 | 6,607,833 | -0.08(-0.81%) |
Oct 19, 2010 | 9.904 | 9.984 | 9.824 | 9.931 | 6,852,455 | -0.07(-0.71%) |
Oct 18, 2010 | 10.08 | 10.10 | 9.913 | 10.00 | 6,401,409 | -0.11(-1.06%) |
Oct 15, 2010 | 10.21 | 10.32 | 9.966 | 10.11 | 7,688,457 | -0.10(-0.96%) |
Oct 14, 2010 | 10.22 | 10.27 | 10.01 | 10.21 | 7,529,871 | +0.16(+1.59%) |
Oct 13, 2010 | 10.02 | 10.22 | 10.01 | 10.05 | 10,132,284 | +0.04(+0.44%) |
Oct 12, 2010 | 9.895 | 10.02 | 9.771 | 10.00 | 7,917,067 | +0.11(+1.08%) |
Oct 11, 2010 | 9.868 | 9.966 | 9.840 | 9.895 | 5,676,565 | +0.02(+0.18%) |
Oct 08, 2010 | 9.788 | 9.904 | 9.735 | 9.877 | 9,206,452 | +0.08(+0.82%) |
Oct 07, 2010 | 9.913 | 10.00 | 9.788 | 9.797 | 11,688,800 | -0.07(-0.72%) |
Oct 06, 2010 | 10.09 | 10.09 | 9.806 | 9.868 | 8,945,427 | -0.22(-2.20%) |
Oct 05, 2010 | 9.868 | 10.09 | 9.842 | 10.09 | 14,856,234 | +0.32(+3.28%) |
Oct 04, 2010 | 9.682 | 9.860 | 9.682 | 9.771 | 8,556,775 | +0.11(+1.10%) |
Oct 01, 2010 | 9.691 | 9.717 | 9.584 | 9.664 | 9,079,715 | +0.04(+0.46%) |
Sep 30, 2010 | 9.868 | 9.913 | 9.584 | 9.620 | 21,265,930 | -0.16(-1.64%) |
Sep 29, 2010 | 9.886 | 9.922 | 9.735 | 9.780 | 9,107,571 | -0.14(-1.39%) |
Sep 28, 2010 | 9.717 | 9.957 | 9.637 | 9.917 | 12,509,194 | +0.30(+3.10%) |
Sep 27, 2010 | 9.673 | 9.744 | 9.620 | 9.620 | 9,008,579 | +0.02(+0.19%) |
Sep 24, 2010 | 9.780 | 9.780 | 9.593 | 9.602 | 11,057,511 | -0.09(-0.92%) |
Sep 23, 2010 | 9.726 | 9.824 | 9.682 | 9.691 | 6,198,051 | -0.11(-1.09%) |
Sep 22, 2010 | 9.735 | 9.895 | 9.735 | 9.797 | 6,831,117 | +0.07(+0.73%) |
Sep 21, 2010 | 9.717 | 9.806 | 9.664 | 9.726 | 7,527,022 | +0.01(+0.08%) |
Sep 20, 2010 | 9.682 | 9.757 | 9.611 | 9.718 | 11,030,177 | +0.10(+1.03%) |
Sep 17, 2010 | 9.628 | 9.691 | 9.548 | 9.620 | 16,274,345 | -0.42(-4.16%) |
Sep 15, 2010 | 10.02 | 10.09 | 9.932 | 10.04 | 7,306,338 | -0.05(-0.53%) |
Sep 14, 2010 | 9.975 | 10.13 | 9.904 | 10.09 | 9,746,754 | +0.10(+0.96%) |
Sep 13, 2010 | 9.931 | 10.03 | 9.877 | 9.995 | 7,733,821 | +0.10(+1.01%) |
Sep 10, 2010 | 9.913 | 10.00 | 9.824 | 9.895 | 6,314,339 | -0.07(-0.71%) |
Sep 09, 2010 | 9.922 | 10.00 | 9.860 | 9.966 | 5,878,180 | +0.08(+0.81%) |
Sep 08, 2010 | 9.851 | 9.975 | 9.802 | 9.886 | 6,653,065 | +0.08(+0.82%) |
Sep 07, 2010 | 9.877 | 9.948 | 9.780 | 9.806 | 6,110,291 | -0.16(-1.61%) |
Sep 03, 2010 | 9.904 | 9.975 | 9.815 | 9.966 | 7,341,927 | +0.18(+1.82%) |
Sep 02, 2010 | 9.655 | 9.788 | 9.611 | 9.788 | 10,542,464 | +0.09(+0.92%) |
Sep 01, 2010 | 9.620 | 9.726 | 9.602 | 9.700 | 11,510,237 | +0.21(+2.20%) |
Aug 31, 2010 | 9.380 | 9.557 | 9.353 | 9.491 | 15,168,266 | +0.07(+0.71%) |
Aug 30, 2010 | 9.504 | 9.593 | 9.424 | 9.424 | 12,312,999 | -0.13(-1.40%) |
Aug 27, 2010 | 9.611 | 9.664 | 9.460 | 9.557 | 14,934,981 | -0.03(-0.28%) |
Aug 26, 2010 | 9.766 | 9.860 | 9.557 | 9.584 | 11,829,007 | -0.19(-1.91%) |
Aug 25, 2010 | 9.477 | 9.780 | 9.468 | 9.771 | 11,745,229 | +0.21(+2.23%) |
Aug 24, 2010 | 9.602 | 9.664 | 9.451 | 9.557 | 16,966,458 | -0.12(-1.29%) |
Aug 23, 2010 | 9.860 | 9.908 | 9.580 | 9.682 | 15,277,040 | -0.15(-1.54%) |
Aug 20, 2010 | 9.762 | 9.862 | 9.726 | 9.833 | 7,875,404 | +0.04(+0.45%) |
Aug 19, 2010 | 9.762 | 9.873 | 9.700 | 9.788 | 11,143,344 | +0.01(+0.09%) |
Aug 18, 2010 | 9.673 | 9.913 | 9.655 | 9.780 | 10,238,123 | +0.08(+0.82%) |
Aug 17, 2010 | 9.708 | 9.846 | 9.655 | 9.700 | 12,557,750 | +0.03(+0.28%) |
Aug 16, 2010 | 9.655 | 9.797 | 9.602 | 9.673 | 10,672,687 | +0.01(+0.09%) |
Aug 13, 2010 | 9.557 | 9.726 | 9.557 | 9.664 | 14,339,808 | +0.04(+0.37%) |
Aug 12, 2010 | 9.637 | 9.753 | 9.566 | 9.628 | 15,518,056 | -0.12(-1.28%) |
Aug 11, 2010 | 9.673 | 9.851 | 9.637 | 9.753 | 19,220,010 | -0.08(-0.77%) |
Aug 10, 2010 | 9.691 | 9.922 | 9.584 | 9.828 | 20,158,870 | +0.07(+0.68%) |
Aug 09, 2010 | 9.851 | 9.886 | 9.735 | 9.762 | 21,909,136 | -0.01(-0.09%) |
Aug 06, 2010 | 9.700 | 9.966 | 9.673 | 9.771 | 38,215,320 | -0.68(-6.47%) |
Aug 05, 2010 | 10.50 | 10.59 | 10.38 | 10.45 | 14,529,395 | -0.05(-0.51%) |
Aug 04, 2010 | 10.33 | 10.53 | 10.28 | 10.50 | 19,845,190 | +0.25(+2.43%) |
Aug 03, 2010 | 10.54 | 10.54 | 10.17 | 10.25 | 23,985,650 | -0.37(-3.51%) |