Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.352 | 9.369 | 9.255 | 9.266 | 76,977,776 | -0.15(-1.63%) |
Nov 29, 2010 | 9.334 | 9.454 | 9.243 | 9.420 | 68,704,192 | +0.04(+0.42%) |
Nov 26, 2010 | 9.425 | 9.454 | 9.363 | 9.380 | 28,972,020 | -0.11(-1.21%) |
Nov 24, 2010 | 9.431 | 9.495 | 9.495 | 9.495 | 41,217,400 | +0.07(+0.73%) |
Nov 23, 2010 | 9.397 | 9.516 | 9.346 | 9.425 | 69,713,768 | -0.03(-0.36%) |
Nov 22, 2010 | 9.477 | 9.516 | 9.386 | 9.460 | 56,797,428 | -0.10(-1.00%) |
Nov 19, 2010 | 9.505 | 9.573 | 9.482 | 9.555 | 57,536,732 | -0.02(-0.19%) |
Nov 18, 2010 | 9.414 | 9.607 | 9.414 | 9.573 | 51,412,256 | +0.20(+2.12%) |
Nov 17, 2010 | 9.386 | 9.477 | 9.369 | 9.374 | 66,514,384 | -0.07(-0.72%) |
Nov 16, 2010 | 9.454 | 9.528 | 9.391 | 9.443 | 75,661,400 | -0.22(-2.24%) |
Nov 15, 2010 | 9.653 | 9.681 | 9.511 | 9.659 | 64,070,572 | +0.07(+0.77%) |
Nov 12, 2010 | 9.579 | 9.654 | 9.534 | 9.585 | 71,764,832 | -0.07(-0.77%) |
Nov 11, 2010 | 9.454 | 9.676 | 9.448 | 9.659 | 77,789,992 | +0.08(+0.83%) |
Nov 10, 2010 | 9.642 | 9.644 | 9.471 | 9.579 | 94,818,680 | -0.09(-0.88%) |
Nov 09, 2010 | 9.710 | 9.744 | 9.642 | 9.664 | 81,819,128 | -0.04(-0.41%) |
Nov 08, 2010 | 9.704 | 9.738 | 9.625 | 9.704 | 66,257,972 | -0.07(-0.70%) |
Nov 05, 2010 | 9.898 | 9.943 | 9.699 | 9.772 | 101,056,000 | -0.11(-1.15%) |
Nov 04, 2010 | 10.000 | 10.000 | 9.835 | 9.886 | 102,137,448 | -0.02(-0.17%) |
Nov 03, 2010 | 9.858 | 9.943 | 9.824 | 9.903 | 89,670,824 | +0.08(+0.80%) |
Nov 02, 2010 | 9.931 | 10.03 | 9.712 | 9.824 | 124,116,104 | -0.10(-0.96%) |
Nov 01, 2010 | 9.926 | 10.04 | 9.853 | 9.920 | 74,432,248 | +0.12(+1.18%) |
Oct 29, 2010 | 9.892 | 9.892 | 9.734 | 9.805 | 71,449,360 | -0.09(-0.88%) |
Oct 28, 2010 | 9.802 | 9.909 | 9.774 | 9.892 | 60,411,764 | +0.16(+1.68%) |
Oct 27, 2010 | 9.794 | 9.847 | 9.667 | 9.729 | 80,790,008 | -0.19(-1.93%) |
Oct 25, 2010 | 9.892 | 9.979 | 9.886 | 9.920 | 119,007,856 | +0.07(+0.69%) |
Oct 22, 2010 | 9.915 | 9.937 | 9.824 | 9.853 | 145,691,120 | -0.07(-0.74%) |
Oct 21, 2010 | 9.926 | 10.08 | 9.870 | 9.926 | 136,090,160 | -0.02(-0.17%) |
Oct 20, 2010 | 9.830 | 9.993 | 9.740 | 9.943 | 75,573,136 | +0.15(+1.55%) |
Oct 19, 2010 | 9.937 | 9.985 | 9.712 | 9.791 | 86,440,384 | -0.23(-2.25%) |
Oct 18, 2010 | 9.982 | 10.06 | 9.920 | 10.02 | 75,843,384 | +0.02(+0.23%) |
Oct 15, 2010 | 10.02 | 10.05 | 9.921 | 9.993 | 70,677,200 | +0.05(+0.45%) |
Oct 14, 2010 | 9.988 | 10.04 | 9.892 | 9.948 | 62,540,312 | -0.03(-0.34%) |
Oct 13, 2010 | 9.903 | 10.05 | 9.875 | 9.982 | 87,351,120 | +0.14(+1.44%) |
Oct 12, 2010 | 9.847 | 9.875 | 9.723 | 9.841 | 81,484,352 | +0.06(+0.57%) |
Oct 11, 2010 | 9.830 | 9.853 | 9.734 | 9.785 | 39,701,876 | -0.05(-0.46%) |
Oct 08, 2010 | 9.830 | 9.853 | 9.785 | 9.830 | 49,792,924 | +0.05(+0.46%) |
Oct 07, 2010 | 9.785 | 9.858 | 9.751 | 9.785 | 10,417 | +0.07(+0.70%) |
Oct 06, 2010 | 9.706 | 9.785 | 9.667 | 9.718 | 63,391,044 | +0.01(+0.12%) |
Oct 05, 2010 | 9.633 | 9.712 | 9.605 | 9.706 | 56,393 | +0.19(+2.01%) |
Oct 04, 2010 | 9.627 | 9.684 | 9.492 | 9.515 | 72,243,480 | -0.16(-1.63%) |
Oct 01, 2010 | 9.672 | 9.734 | 9.633 | 9.672 | 63,095,148 | +0.00(+0.04%) |
Sep 30, 2010 | 9.665 | 9.853 | 9.661 | 9.669 | 493,432 | -0.13(-1.30%) |
Sep 29, 2010 | 9.796 | 9.853 | 9.734 | 9.796 | 8,737 | -0.01(-0.06%) |
Sep 28, 2010 | 9.684 | 9.841 | 9.611 | 9.802 | 13,026 | +0.14(+1.40%) |
Sep 27, 2010 | 9.808 | 9.813 | 9.644 | 9.667 | 49,586,572 | -0.13(-1.32%) |
Sep 24, 2010 | 9.695 | 9.802 | 9.656 | 9.796 | 59,889,204 | +0.20(+2.11%) |
Sep 23, 2010 | 9.594 | 9.706 | 9.582 | 9.594 | 67,328,944 | -0.10(-1.05%) |
Sep 22, 2010 | 9.639 | 9.723 | 9.616 | 9.695 | 92,419,560 | +0.01(+0.06%) |
Sep 21, 2010 | 9.706 | 9.729 | 9.622 | 9.689 | 77,941,352 | -0.04(-0.38%) |
Sep 20, 2010 | 9.616 | 9.757 | 9.594 | 9.726 | 55,800,172 | +0.12(+1.25%) |
Sep 17, 2010 | 9.606 | 9.718 | 9.588 | 9.606 | 94,740,104 | -0.12(-1.22%) |
Sep 15, 2010 | 9.611 | 9.774 | 9.588 | 9.725 | 98,071,552 | +0.11(+1.13%) |
Sep 14, 2010 | 9.532 | 9.695 | 9.526 | 9.616 | 3,552 | +0.06(+0.65%) |
Sep 13, 2010 | 9.577 | 9.656 | 9.487 | 9.554 | 84,933,080 | -0.01(-0.12%) |
Sep 10, 2010 | 9.481 | 9.571 | 9.464 | 9.565 | 74,656,888 | +0.12(+1.31%) |
Sep 09, 2010 | 9.419 | 9.515 | 9.380 | 9.442 | 92,671,992 | +0.12(+1.27%) |
Sep 08, 2010 | 9.205 | 9.374 | 9.177 | 9.323 | 753,461 | +0.13(+1.41%) |
Sep 07, 2010 | 9.256 | 9.261 | 9.126 | 9.194 | 46,217 | -0.80(-8.00%) |
Sep 06, 2010 | 9.571 | 9.993 | 9.571 | 9.993 | 1,065 | +0.73(+7.84%) |
Sep 03, 2010 | 9.273 | 9.340 | 9.222 | 9.267 | 58,627,616 | +0.03(+0.37%) |
Sep 02, 2010 | 9.194 | 9.250 | 9.149 | 9.233 | 5,921 | +0.06(+0.68%) |