Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.351 | 9.368 | 9.254 | 9.265 | 76,985,744 | -0.15(-1.63%) |
Nov 29, 2010 | 9.334 | 9.453 | 9.242 | 9.419 | 68,711,304 | +0.04(+0.42%) |
Nov 26, 2010 | 9.425 | 9.453 | 9.362 | 9.379 | 28,975,020 | -0.11(-1.21%) |
Nov 24, 2010 | 9.430 | 9.494 | 9.494 | 9.494 | 41,221,668 | +0.07(+0.73%) |
Nov 23, 2010 | 9.396 | 9.515 | 9.345 | 9.425 | 69,720,984 | -0.03(-0.36%) |
Nov 22, 2010 | 9.476 | 9.515 | 9.385 | 9.459 | 56,803,308 | -0.10(-1.00%) |
Nov 19, 2010 | 9.504 | 9.572 | 9.481 | 9.554 | 57,542,688 | -0.02(-0.19%) |
Nov 18, 2010 | 9.413 | 9.607 | 9.413 | 9.572 | 51,417,580 | +0.20(+2.12%) |
Nov 17, 2010 | 9.385 | 9.476 | 9.368 | 9.373 | 66,521,272 | -0.07(-0.72%) |
Nov 16, 2010 | 9.453 | 9.527 | 9.390 | 9.442 | 75,669,232 | -0.22(-2.24%) |
Nov 15, 2010 | 9.652 | 9.680 | 9.510 | 9.658 | 64,077,208 | +0.07(+0.77%) |
Nov 12, 2010 | 9.578 | 9.653 | 9.533 | 9.584 | 71,772,264 | -0.07(-0.77%) |
Nov 11, 2010 | 9.453 | 9.675 | 9.447 | 9.658 | 77,798,048 | +0.08(+0.83%) |
Nov 10, 2010 | 9.641 | 9.643 | 9.470 | 9.578 | 94,828,504 | -0.09(-0.88%) |
Nov 09, 2010 | 9.709 | 9.743 | 9.641 | 9.663 | 81,827,600 | -0.04(-0.41%) |
Nov 08, 2010 | 9.703 | 9.737 | 9.624 | 9.703 | 66,264,832 | -0.07(-0.70%) |
Nov 05, 2010 | 9.897 | 9.942 | 9.698 | 9.771 | 101,066,464 | -0.11(-1.15%) |
Nov 04, 2010 | 9.999 | 9.999 | 9.834 | 9.885 | 102,148,024 | -0.02(-0.17%) |
Nov 03, 2010 | 9.857 | 9.942 | 9.823 | 9.902 | 89,680,120 | +0.08(+0.80%) |
Nov 02, 2010 | 9.930 | 10.03 | 9.711 | 9.823 | 124,128,968 | -0.10(-0.96%) |
Nov 01, 2010 | 9.925 | 10.04 | 9.852 | 9.919 | 74,439,960 | +0.12(+1.18%) |
Oct 29, 2010 | 9.891 | 9.891 | 9.733 | 9.804 | 71,456,768 | -0.09(-0.88%) |
Oct 28, 2010 | 9.801 | 9.908 | 9.773 | 9.891 | 60,418,024 | +0.16(+1.68%) |
Oct 27, 2010 | 9.793 | 9.846 | 9.666 | 9.728 | 80,798,384 | -0.19(-1.93%) |
Oct 25, 2010 | 9.891 | 9.978 | 9.885 | 9.919 | 119,020,192 | +0.07(+0.69%) |
Oct 22, 2010 | 9.914 | 9.936 | 9.823 | 9.852 | 145,706,224 | -0.07(-0.74%) |
Oct 21, 2010 | 9.925 | 10.08 | 9.869 | 9.925 | 136,104,272 | -0.02(-0.17%) |
Oct 20, 2010 | 9.829 | 9.992 | 9.739 | 9.942 | 75,580,976 | +0.15(+1.55%) |
Oct 19, 2010 | 9.936 | 9.984 | 9.711 | 9.790 | 86,449,344 | -0.23(-2.25%) |
Oct 18, 2010 | 9.981 | 10.06 | 9.919 | 10.01 | 75,851,248 | +0.02(+0.23%) |
Oct 15, 2010 | 10.01 | 10.05 | 9.920 | 9.992 | 70,684,528 | +0.05(+0.45%) |
Oct 14, 2010 | 9.987 | 10.04 | 9.891 | 9.947 | 62,546,796 | -0.03(-0.34%) |
Oct 13, 2010 | 9.902 | 10.05 | 9.874 | 9.981 | 87,360,176 | +0.14(+1.44%) |
Oct 12, 2010 | 9.846 | 9.874 | 9.722 | 9.840 | 81,492,800 | +0.06(+0.57%) |
Oct 11, 2010 | 9.829 | 9.852 | 9.733 | 9.784 | 39,705,992 | -0.05(-0.46%) |
Oct 08, 2010 | 9.829 | 9.852 | 9.784 | 9.829 | 49,798,084 | +0.05(+0.46%) |
Oct 07, 2010 | 9.784 | 9.857 | 9.750 | 9.784 | 10,418 | +0.07(+0.70%) |
Oct 06, 2010 | 9.705 | 9.784 | 9.666 | 9.716 | 63,397,616 | +0.01(+0.12%) |
Oct 05, 2010 | 9.632 | 9.711 | 9.604 | 9.705 | 56,399 | +0.19(+2.01%) |
Oct 04, 2010 | 9.626 | 9.683 | 9.491 | 9.514 | 72,250,976 | -0.16(-1.63%) |
Oct 01, 2010 | 9.671 | 9.733 | 9.632 | 9.671 | 63,101,688 | +0.00(+0.04%) |
Sep 30, 2010 | 9.664 | 9.852 | 9.660 | 9.668 | 493,483 | -0.13(-1.30%) |
Sep 29, 2010 | 9.795 | 9.852 | 9.733 | 9.795 | 8,737 | -0.01(-0.06%) |
Sep 28, 2010 | 9.683 | 9.840 | 9.610 | 9.801 | 13,027 | +0.14(+1.40%) |
Sep 27, 2010 | 9.807 | 9.812 | 9.643 | 9.666 | 49,591,712 | -0.13(-1.32%) |
Sep 24, 2010 | 9.694 | 9.801 | 9.655 | 9.795 | 59,895,412 | +0.20(+2.11%) |
Sep 23, 2010 | 9.593 | 9.705 | 9.581 | 9.593 | 67,335,928 | -0.10(-1.05%) |
Sep 22, 2010 | 9.638 | 9.722 | 9.615 | 9.694 | 92,429,136 | +0.01(+0.06%) |
Sep 21, 2010 | 9.705 | 9.728 | 9.621 | 9.688 | 77,949,432 | -0.04(-0.38%) |
Sep 20, 2010 | 9.615 | 9.756 | 9.593 | 9.725 | 55,805,956 | +0.12(+1.25%) |
Sep 17, 2010 | 9.605 | 9.716 | 9.587 | 9.605 | 94,749,928 | -0.12(-1.22%) |
Sep 15, 2010 | 9.610 | 9.773 | 9.587 | 9.724 | 98,081,712 | +0.11(+1.13%) |
Sep 14, 2010 | 9.531 | 9.694 | 9.525 | 9.615 | 3,552 | +0.06(+0.65%) |
Sep 13, 2010 | 9.576 | 9.655 | 9.486 | 9.553 | 84,941,888 | -0.01(-0.12%) |
Sep 10, 2010 | 9.480 | 9.570 | 9.463 | 9.565 | 74,664,624 | +0.12(+1.31%) |
Sep 09, 2010 | 9.418 | 9.514 | 9.379 | 9.441 | 92,681,592 | +0.12(+1.27%) |
Sep 08, 2010 | 9.204 | 9.373 | 9.176 | 9.322 | 753,539 | +0.13(+1.41%) |
Sep 07, 2010 | 9.255 | 9.261 | 9.125 | 9.193 | 46,222 | -0.80(-8.00%) |
Sep 06, 2010 | 9.570 | 9.992 | 9.570 | 9.992 | 1,065 | +0.73(+7.84%) |
Sep 03, 2010 | 9.272 | 9.339 | 9.221 | 9.266 | 58,633,692 | +0.03(+0.37%) |
Sep 02, 2010 | 9.193 | 9.249 | 9.148 | 9.232 | 5,922 | +0.06(+0.68%) |