Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.492 | 9.509 | 9.393 | 9.405 | 75,841,992 | -0.16(-1.63%) |
Nov 29, 2010 | 9.474 | 9.595 | 9.382 | 9.561 | 67,690,480 | +0.04(+0.42%) |
Nov 26, 2010 | 9.567 | 9.595 | 9.503 | 9.520 | 28,544,546 | -0.12(-1.21%) |
Nov 24, 2010 | 9.572 | 9.637 | 9.637 | 9.637 | 40,609,252 | +0.07(+0.73%) |
Nov 23, 2010 | 9.538 | 9.659 | 9.486 | 9.567 | 68,685,160 | -0.03(-0.36%) |
Nov 22, 2010 | 9.619 | 9.659 | 9.526 | 9.601 | 55,959,396 | -0.10(-1.00%) |
Nov 19, 2010 | 9.647 | 9.717 | 9.624 | 9.698 | 56,687,792 | -0.02(-0.19%) |
Nov 18, 2010 | 9.555 | 9.751 | 9.555 | 9.717 | 50,653,684 | +0.20(+2.12%) |
Nov 17, 2010 | 9.526 | 9.619 | 9.509 | 9.515 | 65,532,984 | -0.07(-0.72%) |
Nov 16, 2010 | 9.595 | 9.671 | 9.532 | 9.584 | 74,545,040 | -0.22(-2.24%) |
Nov 15, 2010 | 9.798 | 9.826 | 9.653 | 9.803 | 63,125,232 | +0.08(+0.77%) |
Nov 12, 2010 | 9.723 | 9.799 | 9.676 | 9.728 | 70,705,960 | -0.08(-0.77%) |
Nov 11, 2010 | 9.595 | 9.821 | 9.590 | 9.803 | 76,642,224 | +0.08(+0.83%) |
Nov 10, 2010 | 9.786 | 9.789 | 9.613 | 9.723 | 93,419,664 | -0.09(-0.88%) |
Nov 09, 2010 | 9.855 | 9.890 | 9.786 | 9.809 | 80,611,912 | -0.04(-0.41%) |
Nov 08, 2010 | 9.850 | 9.884 | 9.769 | 9.850 | 65,280,352 | -0.07(-0.70%) |
Nov 05, 2010 | 10.05 | 10.09 | 9.844 | 9.919 | 99,564,952 | -0.12(-1.15%) |
Nov 04, 2010 | 10.15 | 10.15 | 9.982 | 10.03 | 100,630,440 | -0.02(-0.17%) |
Nov 03, 2010 | 10.01 | 10.09 | 9.972 | 10.05 | 88,347,768 | +0.08(+0.80%) |
Nov 02, 2010 | 10.08 | 10.18 | 9.857 | 9.972 | 122,284,816 | -0.10(-0.96%) |
Nov 01, 2010 | 10.07 | 10.19 | 10.00 | 10.07 | 73,334,024 | +0.12(+1.18%) |
Oct 29, 2010 | 10.04 | 10.04 | 9.880 | 9.952 | 70,395,152 | -0.09(-0.88%) |
Oct 28, 2010 | 9.949 | 10.06 | 9.920 | 10.04 | 59,520,408 | +0.17(+1.68%) |
Oct 27, 2010 | 9.940 | 9.994 | 9.812 | 9.874 | 79,597,984 | -0.19(-1.93%) |
Oct 25, 2010 | 10.04 | 10.13 | 10.03 | 10.07 | 117,251,936 | +0.07(+0.68%) |
Oct 22, 2010 | 10.06 | 10.09 | 9.972 | 10.00 | 143,541,488 | -0.07(-0.74%) |
Oct 21, 2010 | 10.07 | 10.23 | 10.02 | 10.07 | 134,082,200 | -0.02(-0.17%) |
Oct 20, 2010 | 9.977 | 10.14 | 9.886 | 10.09 | 74,458,080 | +0.15(+1.55%) |
Oct 19, 2010 | 10.09 | 10.13 | 9.857 | 9.937 | 85,164,984 | -0.23(-2.25%) |
Oct 18, 2010 | 10.13 | 10.21 | 10.07 | 10.17 | 74,724,344 | +0.02(+0.23%) |
Oct 15, 2010 | 10.17 | 10.20 | 10.07 | 10.14 | 69,634,384 | +0.05(+0.45%) |
Oct 14, 2010 | 10.14 | 10.19 | 10.04 | 10.10 | 61,617,552 | -0.03(-0.34%) |
Oct 13, 2010 | 10.05 | 10.20 | 10.02 | 10.13 | 86,062,288 | +0.14(+1.44%) |
Oct 12, 2010 | 9.994 | 10.02 | 9.869 | 9.988 | 80,282,080 | +0.06(+0.57%) |
Oct 11, 2010 | 9.977 | 10.00 | 9.880 | 9.932 | 39,116,088 | -0.05(-0.46%) |
Oct 08, 2010 | 9.977 | 10.00 | 9.932 | 9.977 | 49,058,248 | +0.05(+0.46%) |
Oct 07, 2010 | 9.932 | 10.01 | 9.897 | 9.932 | 10,263 | +0.07(+0.70%) |
Oct 06, 2010 | 9.852 | 9.932 | 9.812 | 9.863 | 62,455,732 | +0.01(+0.12%) |
Oct 05, 2010 | 9.777 | 9.857 | 9.749 | 9.852 | 55,561 | +0.19(+2.01%) |
Oct 04, 2010 | 9.772 | 9.829 | 9.634 | 9.657 | 71,177,560 | -0.16(-1.63%) |
Oct 01, 2010 | 9.817 | 9.880 | 9.777 | 9.817 | 62,164,200 | +0.00(+0.04%) |
Sep 30, 2010 | 9.810 | 10.00 | 9.806 | 9.813 | 486,151 | -0.13(-1.30%) |
Sep 29, 2010 | 9.943 | 10.00 | 9.880 | 9.943 | 8,608 | -0.01(-0.06%) |
Sep 28, 2010 | 9.829 | 9.989 | 9.754 | 9.949 | 12,834 | +0.14(+1.40%) |
Sep 27, 2010 | 9.954 | 9.960 | 9.789 | 9.812 | 48,854,940 | -0.13(-1.32%) |
Sep 24, 2010 | 9.840 | 9.949 | 9.800 | 9.943 | 59,005,560 | +0.21(+2.11%) |
Sep 23, 2010 | 9.737 | 9.852 | 9.726 | 9.737 | 66,335,532 | -0.10(-1.05%) |
Sep 22, 2010 | 9.783 | 9.869 | 9.760 | 9.840 | 91,055,944 | +0.01(+0.06%) |
Sep 21, 2010 | 9.852 | 9.874 | 9.766 | 9.835 | 76,791,352 | -0.04(-0.38%) |
Sep 20, 2010 | 9.760 | 9.903 | 9.737 | 9.872 | 54,976,860 | +0.12(+1.25%) |
Sep 17, 2010 | 9.750 | 9.863 | 9.732 | 9.750 | 93,342,248 | -0.12(-1.22%) |
Sep 15, 2010 | 9.754 | 9.920 | 9.732 | 9.870 | 96,624,536 | +0.11(+1.13%) |
Sep 14, 2010 | 9.674 | 9.840 | 9.669 | 9.760 | 3,499 | +0.06(+0.65%) |
Sep 13, 2010 | 9.720 | 9.800 | 9.629 | 9.697 | 83,679,928 | -0.01(-0.12%) |
Sep 10, 2010 | 9.623 | 9.714 | 9.606 | 9.709 | 73,555,352 | +0.13(+1.31%) |
Sep 09, 2010 | 9.560 | 9.657 | 9.520 | 9.583 | 91,304,648 | +0.12(+1.27%) |
Sep 08, 2010 | 9.343 | 9.514 | 9.314 | 9.463 | 742,343 | +0.13(+1.41%) |
Sep 07, 2010 | 9.394 | 9.400 | 9.263 | 9.332 | 45,535 | -0.81(-8.00%) |
Sep 06, 2010 | 9.714 | 10.14 | 9.714 | 10.14 | 1,049 | +0.74(+7.84%) |
Sep 03, 2010 | 9.412 | 9.480 | 9.360 | 9.406 | 57,762,588 | +0.03(+0.37%) |
Sep 02, 2010 | 9.332 | 9.389 | 9.286 | 9.372 | 5,834 | +0.06(+0.68%) |