Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.819 | 9.945 | 9.760 | 9.909 | 6,567,916 | +0.10(+1.04%) |
Oct 28, 2010 | 9.825 | 9.903 | 9.742 | 9.807 | 6,978,598 | -0.02(-0.18%) |
Oct 27, 2010 | 9.760 | 9.831 | 9.694 | 9.825 | 4,903,666 | +0.01(+0.12%) |
Oct 25, 2010 | 9.897 | 9.927 | 9.784 | 9.813 | 3,300,778 | -0.01(-0.12%) |
Oct 22, 2010 | 9.813 | 9.891 | 9.712 | 9.825 | 9,266,698 | +0.02(+0.18%) |
Oct 21, 2010 | 9.843 | 9.909 | 9.742 | 9.807 | 5,392,752 | +0.00(+0.00%) |
Oct 20, 2010 | 9.664 | 9.849 | 9.658 | 9.807 | 10,246,139 | +0.14(+1.49%) |
Oct 19, 2010 | 9.574 | 9.718 | 9.574 | 9.664 | 8,670,839 | +0.00(+0.00%) |
Oct 18, 2010 | 9.670 | 9.730 | 9.640 | 9.664 | 10,631,027 | +0.01(+0.12%) |
Oct 15, 2010 | 9.640 | 9.652 | 9.574 | 9.652 | 4,603,237 | +0.10(+1.07%) |
Oct 14, 2010 | 9.568 | 9.640 | 9.502 | 9.550 | 4,926,142 | -0.02(-0.19%) |
Oct 13, 2010 | 9.670 | 9.682 | 9.550 | 9.568 | 7,610,092 | -0.05(-0.56%) |
Oct 12, 2010 | 9.640 | 9.682 | 9.574 | 9.622 | 4,540,009 | -0.05(-0.50%) |
Oct 11, 2010 | 9.658 | 9.712 | 9.604 | 9.670 | 5,530,127 | +0.04(+0.44%) |
Oct 08, 2010 | 9.628 | 9.652 | 9.562 | 9.628 | 4,507,969 | +0.05(+0.56%) |
Oct 07, 2010 | 9.556 | 9.610 | 9.490 | 9.574 | 3,687,068 | +0.07(+0.69%) |
Oct 06, 2010 | 9.586 | 9.604 | 9.448 | 9.508 | 5,219,424 | -0.08(-0.87%) |
Oct 05, 2010 | 9.502 | 9.604 | 9.478 | 9.592 | 4,357,162 | +0.15(+1.58%) |
Oct 04, 2010 | 9.514 | 9.556 | 9.389 | 9.442 | 5,445,766 | -0.07(-0.75%) |
Oct 01, 2010 | 9.514 | 9.580 | 9.413 | 9.514 | 6,209,112 | +0.11(+1.17%) |
Sep 30, 2010 | 9.409 | 9.562 | 9.395 | 9.405 | 25,756 | -0.03(-0.27%) |
Sep 29, 2010 | 9.460 | 9.478 | 9.359 | 9.431 | 3,482,217 | -0.05(-0.51%) |
Sep 28, 2010 | 9.454 | 9.484 | 9.329 | 9.478 | 7,688,239 | +0.07(+0.76%) |
Sep 27, 2010 | 9.389 | 9.460 | 9.317 | 9.407 | 7,020,141 | +0.04(+0.45%) |
Sep 24, 2010 | 9.221 | 9.413 | 9.221 | 9.365 | 7,675,239 | +0.25(+2.69%) |
Sep 23, 2010 | 9.119 | 9.257 | 9.119 | 9.119 | 578 | -0.10(-1.10%) |
Sep 22, 2010 | 9.179 | 9.311 | 9.179 | 9.221 | 6,496,563 | +0.03(+0.33%) |
Sep 21, 2010 | 9.215 | 9.306 | 9.167 | 9.191 | 10,105,201 | -0.01(-0.13%) |
Sep 20, 2010 | 9.065 | 9.209 | 9.006 | 9.203 | 6,854,861 | +0.21(+2.33%) |
Sep 17, 2010 | 8.994 | 9.048 | 8.922 | 8.994 | 8,542,282 | -0.05(-0.60%) |
Sep 15, 2010 | 9.113 | 9.137 | 9.015 | 9.048 | 6,892,214 | -0.08(-0.85%) |
Sep 14, 2010 | 9.137 | 9.197 | 9.054 | 9.125 | 7,711,144 | -0.01(-0.07%) |
Sep 13, 2010 | 9.173 | 9.179 | 9.065 | 9.131 | 5,697,470 | +0.04(+0.39%) |
Sep 10, 2010 | 9.155 | 9.185 | 9.042 | 9.095 | 8,438,606 | -0.01(-0.07%) |
Sep 09, 2010 | 9.107 | 9.167 | 9.071 | 9.101 | 3,220,751 | +0.09(+1.00%) |
Sep 08, 2010 | 9.173 | 9.179 | 8.988 | 9.012 | 6,469,892 | -0.13(-1.38%) |
Sep 07, 2010 | 9.131 | 9.191 | 9.054 | 9.137 | 748 | +0.01(+0.07%) |
Sep 03, 2010 | 9.042 | 9.131 | 9.018 | 9.131 | 4,306,855 | +0.12(+1.33%) |
Sep 02, 2010 | 9.065 | 9.065 | 8.928 | 9.012 | 5,573,075 | -0.04(-0.40%) |
Sep 01, 2010 | 8.934 | 9.083 | 8.886 | 9.048 | 6,976,667 | +0.22(+2.44%) |
Aug 31, 2010 | 8.814 | 8.916 | 8.700 | 8.832 | 110,606 | +0.05(+0.61%) |
Aug 30, 2010 | 8.892 | 8.952 | 8.778 | 8.778 | 5,842,154 | -0.17(-1.94%) |
Aug 27, 2010 | 8.952 | 8.958 | 8.700 | 8.952 | 6,490,255 | +0.20(+2.33%) |
Aug 26, 2010 | 8.874 | 8.880 | 8.718 | 8.748 | 4,609,332 | -0.09(-1.02%) |
Aug 25, 2010 | 8.736 | 8.859 | 8.730 | 8.838 | 69,868 | +0.07(+0.75%) |
Aug 24, 2010 | 8.635 | 8.850 | 8.617 | 8.772 | 937 | +0.07(+0.76%) |
Aug 23, 2010 | 8.754 | 8.820 | 8.689 | 8.706 | 12,123,816 | +0.00(+0.00%) |
Aug 20, 2010 | 8.593 | 8.724 | 8.581 | 8.706 | 3,969,308 | +0.04(+0.41%) |
Aug 19, 2010 | 8.778 | 8.778 | 8.596 | 8.671 | 937 | -0.14(-1.56%) |
Aug 18, 2010 | 8.838 | 8.868 | 8.665 | 8.808 | 6,476,262 | -0.04(-0.41%) |
Aug 17, 2010 | 8.736 | 8.916 | 8.703 | 8.844 | 5,700,229 | +0.17(+1.93%) |
Aug 16, 2010 | 8.635 | 8.730 | 8.551 | 8.677 | 4,319,731 | +0.00(+0.00%) |
Aug 13, 2010 | 8.677 | 8.778 | 8.641 | 8.677 | 5,491,127 | +0.01(+0.14%) |
Aug 12, 2010 | 8.611 | 8.724 | 8.491 | 8.665 | 5,363,103 | -0.04(-0.45%) |
Aug 11, 2010 | 8.792 | 8.792 | 8.674 | 8.703 | 5,811,298 | -0.19(-2.12%) |
Aug 10, 2010 | 8.780 | 8.904 | 8.662 | 8.892 | 6,853,547 | +0.06(+0.67%) |
Aug 09, 2010 | 8.792 | 8.857 | 8.757 | 8.833 | 5,789,024 | +0.07(+0.81%) |
Aug 06, 2010 | 8.763 | 8.763 | 8.568 | 8.763 | 5,436,905 | +0.02(+0.20%) |
Aug 05, 2010 | 8.680 | 8.745 | 8.621 | 8.745 | 4,792,311 | +0.05(+0.54%) |
Aug 04, 2010 | 8.562 | 8.709 | 8.455 | 8.698 | 8,428,568 | +0.16(+1.87%) |
Aug 03, 2010 | 8.562 | 8.633 | 8.509 | 8.538 | 5,186,949 | -0.04(-0.48%) |