Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.396 | 9.413 | 9.299 | 9.311 | 76,611,336 | -0.15(-1.63%) |
Nov 29, 2010 | 9.379 | 9.499 | 9.288 | 9.465 | 68,377,136 | +0.04(+0.42%) |
Nov 26, 2010 | 9.471 | 9.499 | 9.408 | 9.425 | 28,834,104 | -0.12(-1.21%) |
Nov 24, 2010 | 9.476 | 9.540 | 9.540 | 9.540 | 41,021,192 | +0.07(+0.73%) |
Nov 23, 2010 | 9.442 | 9.562 | 9.391 | 9.471 | 69,381,904 | -0.03(-0.36%) |
Nov 22, 2010 | 9.522 | 9.562 | 9.431 | 9.505 | 56,527,052 | -0.10(-1.00%) |
Nov 19, 2010 | 9.551 | 9.619 | 9.528 | 9.601 | 57,262,836 | -0.02(-0.19%) |
Nov 18, 2010 | 9.459 | 9.653 | 9.459 | 9.619 | 51,167,516 | +0.20(+2.12%) |
Nov 17, 2010 | 9.431 | 9.522 | 9.413 | 9.419 | 66,197,752 | -0.07(-0.72%) |
Nov 16, 2010 | 9.499 | 9.573 | 9.436 | 9.488 | 75,301,224 | -0.22(-2.24%) |
Nov 15, 2010 | 9.699 | 9.728 | 9.556 | 9.705 | 63,765,576 | +0.07(+0.77%) |
Nov 12, 2010 | 9.625 | 9.700 | 9.579 | 9.631 | 71,423,208 | -0.07(-0.77%) |
Nov 11, 2010 | 9.499 | 9.722 | 9.493 | 9.705 | 77,419,688 | +0.08(+0.83%) |
Nov 10, 2010 | 9.688 | 9.691 | 9.516 | 9.625 | 94,367,312 | -0.09(-0.88%) |
Nov 09, 2010 | 9.756 | 9.791 | 9.688 | 9.711 | 81,429,640 | -0.04(-0.41%) |
Nov 08, 2010 | 9.751 | 9.785 | 9.671 | 9.751 | 65,942,560 | -0.07(-0.70%) |
Nov 05, 2010 | 9.945 | 9.991 | 9.745 | 9.819 | 100,574,936 | -0.11(-1.15%) |
Nov 04, 2010 | 10.05 | 10.05 | 9.882 | 9.934 | 101,651,240 | -0.02(-0.23%) |
Nov 03, 2010 | 9.911 | 9.996 | 9.877 | 9.956 | 89,196,792 | +0.08(+0.80%) |
Nov 02, 2010 | 9.984 | 10.08 | 9.763 | 9.877 | 123,459,976 | -0.10(-0.96%) |
Nov 01, 2010 | 9.979 | 10.10 | 9.905 | 9.973 | 74,038,768 | +0.12(+1.18%) |
Oct 29, 2010 | 9.945 | 9.945 | 9.786 | 9.857 | 71,071,656 | -0.09(-0.88%) |
Oct 28, 2010 | 9.854 | 9.962 | 9.826 | 9.945 | 60,092,404 | +0.16(+1.68%) |
Oct 27, 2010 | 9.846 | 9.899 | 9.718 | 9.780 | 80,362,920 | -0.19(-1.93%) |
Oct 25, 2010 | 9.945 | 10.03 | 9.939 | 9.973 | 118,378,736 | +0.07(+0.69%) |
Oct 22, 2010 | 9.967 | 9.990 | 9.877 | 9.905 | 144,920,928 | -0.07(-0.74%) |
Oct 21, 2010 | 9.979 | 10.13 | 9.922 | 9.979 | 135,370,736 | -0.02(-0.17%) |
Oct 20, 2010 | 9.882 | 10.05 | 9.792 | 9.996 | 75,173,632 | +0.15(+1.55%) |
Oct 19, 2010 | 9.990 | 10.04 | 9.763 | 9.843 | 85,983,424 | -0.23(-2.25%) |
Oct 18, 2010 | 10.04 | 10.11 | 9.973 | 10.07 | 75,442,448 | +0.02(+0.22%) |
Oct 15, 2010 | 10.07 | 10.10 | 9.974 | 10.05 | 70,303,576 | +0.05(+0.45%) |
Oct 14, 2010 | 10.04 | 10.09 | 9.945 | 10.00 | 62,209,700 | -0.03(-0.34%) |
Oct 13, 2010 | 9.956 | 10.10 | 9.928 | 10.04 | 86,889,344 | +0.14(+1.44%) |
Oct 12, 2010 | 9.899 | 9.928 | 9.775 | 9.893 | 81,053,592 | +0.06(+0.57%) |
Oct 11, 2010 | 9.882 | 9.905 | 9.786 | 9.837 | 39,491,996 | -0.05(-0.46%) |
Oct 08, 2010 | 9.882 | 9.905 | 9.837 | 9.882 | 49,529,700 | +0.05(+0.46%) |
Oct 07, 2010 | 9.837 | 9.911 | 9.803 | 9.837 | 10,362 | +0.07(+0.70%) |
Oct 06, 2010 | 9.758 | 9.837 | 9.718 | 9.769 | 63,055,932 | +0.01(+0.12%) |
Oct 05, 2010 | 9.684 | 9.763 | 9.656 | 9.758 | 56,095 | +0.19(+2.01%) |
Oct 04, 2010 | 9.679 | 9.735 | 9.543 | 9.565 | 71,861,576 | -0.16(-1.63%) |
Oct 01, 2010 | 9.724 | 9.786 | 9.684 | 9.724 | 62,761,600 | +0.00(+0.04%) |
Sep 30, 2010 | 9.716 | 9.905 | 9.713 | 9.720 | 490,823 | -0.13(-1.30%) |
Sep 29, 2010 | 9.848 | 9.905 | 9.786 | 9.848 | 8,690 | -0.01(-0.06%) |
Sep 28, 2010 | 9.735 | 9.894 | 9.662 | 9.854 | 12,957 | +0.14(+1.40%) |
Sep 27, 2010 | 9.860 | 9.865 | 9.696 | 9.718 | 49,324,436 | -0.13(-1.32%) |
Sep 24, 2010 | 9.747 | 9.854 | 9.707 | 9.848 | 59,572,608 | +0.20(+2.11%) |
Sep 23, 2010 | 9.645 | 9.758 | 9.633 | 9.645 | 66,973,020 | -0.10(-1.05%) |
Sep 22, 2010 | 9.690 | 9.775 | 9.667 | 9.747 | 91,930,992 | +0.01(+0.06%) |
Sep 21, 2010 | 9.758 | 9.780 | 9.673 | 9.741 | 77,529,320 | -0.04(-0.38%) |
Sep 20, 2010 | 9.667 | 9.809 | 9.645 | 9.778 | 55,505,188 | +0.12(+1.25%) |
Sep 17, 2010 | 9.657 | 9.769 | 9.639 | 9.657 | 94,239,272 | -0.12(-1.22%) |
Sep 15, 2010 | 9.662 | 9.826 | 9.639 | 9.776 | 97,553,104 | +0.11(+1.13%) |
Sep 14, 2010 | 9.582 | 9.747 | 9.577 | 9.667 | 3,533 | +0.06(+0.65%) |
Sep 13, 2010 | 9.628 | 9.707 | 9.537 | 9.605 | 84,484,096 | -0.01(-0.12%) |
Sep 10, 2010 | 9.531 | 9.622 | 9.514 | 9.616 | 74,262,224 | +0.12(+1.31%) |
Sep 09, 2010 | 9.469 | 9.565 | 9.430 | 9.492 | 92,182,088 | +0.12(+1.27%) |
Sep 08, 2010 | 9.254 | 9.424 | 9.226 | 9.373 | 749,477 | +0.13(+1.41%) |
Sep 07, 2010 | 9.305 | 9.311 | 9.175 | 9.243 | 45,973 | -0.80(-8.00%) |
Sep 06, 2010 | 9.622 | 10.05 | 9.622 | 10.05 | 1,060 | +0.73(+7.84%) |
Sep 03, 2010 | 9.322 | 9.390 | 9.271 | 9.316 | 58,317,688 | +0.03(+0.37%) |
Sep 02, 2010 | 9.243 | 9.299 | 9.197 | 9.282 | 5,890 | +0.06(+0.68%) |