Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.397 | 9.414 | 9.300 | 9.311 | 76,603,400 | -0.15(-1.63%) |
Nov 29, 2010 | 9.380 | 9.500 | 9.289 | 9.466 | 68,370,056 | +0.04(+0.42%) |
Nov 26, 2010 | 9.472 | 9.500 | 9.409 | 9.426 | 28,831,118 | -0.12(-1.21%) |
Nov 24, 2010 | 9.477 | 9.541 | 9.541 | 9.541 | 41,016,944 | +0.07(+0.73%) |
Nov 23, 2010 | 9.443 | 9.563 | 9.392 | 9.472 | 69,374,720 | -0.03(-0.36%) |
Nov 22, 2010 | 9.523 | 9.563 | 9.432 | 9.506 | 56,521,200 | -0.10(-1.00%) |
Nov 19, 2010 | 9.552 | 9.620 | 9.529 | 9.602 | 57,256,904 | -0.02(-0.19%) |
Nov 18, 2010 | 9.460 | 9.654 | 9.460 | 9.620 | 51,162,220 | +0.20(+2.12%) |
Nov 17, 2010 | 9.432 | 9.523 | 9.414 | 9.420 | 66,190,900 | -0.07(-0.72%) |
Nov 16, 2010 | 9.500 | 9.574 | 9.437 | 9.489 | 75,293,424 | -0.22(-2.24%) |
Nov 15, 2010 | 9.700 | 9.729 | 9.557 | 9.706 | 63,758,972 | +0.07(+0.77%) |
Nov 12, 2010 | 9.626 | 9.701 | 9.580 | 9.632 | 71,415,808 | -0.07(-0.77%) |
Nov 11, 2010 | 9.500 | 9.723 | 9.494 | 9.706 | 77,411,672 | +0.08(+0.83%) |
Nov 10, 2010 | 9.689 | 9.692 | 9.517 | 9.626 | 94,357,544 | -0.09(-0.88%) |
Nov 09, 2010 | 9.757 | 9.792 | 9.689 | 9.712 | 81,421,208 | -0.04(-0.41%) |
Nov 08, 2010 | 9.752 | 9.786 | 9.672 | 9.752 | 65,935,732 | -0.07(-0.70%) |
Nov 05, 2010 | 9.946 | 9.992 | 9.746 | 9.820 | 100,564,528 | -0.11(-1.15%) |
Nov 04, 2010 | 10.05 | 10.05 | 9.883 | 9.935 | 101,640,712 | -0.02(-0.23%) |
Nov 03, 2010 | 9.912 | 9.997 | 9.878 | 9.957 | 89,187,552 | +0.08(+0.80%) |
Nov 02, 2010 | 9.985 | 10.08 | 9.764 | 9.878 | 123,447,184 | -0.10(-0.96%) |
Nov 01, 2010 | 9.980 | 10.10 | 9.906 | 9.974 | 74,031,096 | +0.12(+1.18%) |
Oct 29, 2010 | 9.946 | 9.946 | 9.787 | 9.858 | 71,064,288 | -0.09(-0.88%) |
Oct 28, 2010 | 9.855 | 9.963 | 9.827 | 9.946 | 60,086,176 | +0.16(+1.68%) |
Oct 27, 2010 | 9.847 | 9.900 | 9.719 | 9.781 | 80,354,592 | -0.19(-1.93%) |
Oct 25, 2010 | 9.946 | 10.03 | 9.940 | 9.974 | 118,366,472 | +0.07(+0.69%) |
Oct 22, 2010 | 9.968 | 9.991 | 9.878 | 9.906 | 144,905,920 | -0.07(-0.74%) |
Oct 21, 2010 | 9.980 | 10.13 | 9.923 | 9.980 | 135,356,704 | -0.02(-0.17%) |
Oct 20, 2010 | 9.883 | 10.05 | 9.793 | 9.997 | 75,165,840 | +0.15(+1.55%) |
Oct 19, 2010 | 9.991 | 10.04 | 9.764 | 9.844 | 85,974,512 | -0.23(-2.25%) |
Oct 18, 2010 | 10.04 | 10.12 | 9.974 | 10.07 | 75,434,632 | +0.02(+0.23%) |
Oct 15, 2010 | 10.07 | 10.10 | 9.975 | 10.05 | 70,296,288 | +0.05(+0.45%) |
Oct 14, 2010 | 10.04 | 10.09 | 9.946 | 10.00 | 62,203,252 | -0.03(-0.34%) |
Oct 13, 2010 | 9.957 | 10.10 | 9.929 | 10.04 | 86,880,344 | +0.14(+1.44%) |
Oct 12, 2010 | 9.900 | 9.929 | 9.776 | 9.894 | 81,045,200 | +0.06(+0.57%) |
Oct 11, 2010 | 9.883 | 9.906 | 9.787 | 9.838 | 39,487,904 | -0.05(-0.46%) |
Oct 08, 2010 | 9.883 | 9.906 | 9.838 | 9.883 | 49,524,568 | +0.05(+0.46%) |
Oct 07, 2010 | 9.838 | 9.912 | 9.804 | 9.838 | 10,361 | +0.07(+0.70%) |
Oct 06, 2010 | 9.759 | 9.838 | 9.719 | 9.770 | 63,049,400 | +0.01(+0.12%) |
Oct 05, 2010 | 9.685 | 9.764 | 9.657 | 9.759 | 56,089 | +0.19(+2.01%) |
Oct 04, 2010 | 9.680 | 9.736 | 9.544 | 9.566 | 71,854,128 | -0.16(-1.63%) |
Oct 01, 2010 | 9.725 | 9.787 | 9.685 | 9.725 | 62,755,096 | +0.00(+0.04%) |
Sep 30, 2010 | 9.717 | 9.906 | 9.714 | 9.721 | 490,773 | -0.13(-1.30%) |
Sep 29, 2010 | 9.849 | 9.906 | 9.787 | 9.849 | 8,689 | -0.01(-0.06%) |
Sep 28, 2010 | 9.736 | 9.895 | 9.663 | 9.855 | 12,956 | +0.14(+1.40%) |
Sep 27, 2010 | 9.861 | 9.866 | 9.697 | 9.719 | 49,319,324 | -0.13(-1.32%) |
Sep 24, 2010 | 9.748 | 9.855 | 9.708 | 9.849 | 59,566,436 | +0.20(+2.11%) |
Sep 23, 2010 | 9.646 | 9.759 | 9.634 | 9.646 | 66,966,080 | -0.10(-1.05%) |
Sep 22, 2010 | 9.691 | 9.776 | 9.668 | 9.748 | 91,921,464 | +0.01(+0.06%) |
Sep 21, 2010 | 9.759 | 9.781 | 9.674 | 9.742 | 77,521,288 | -0.04(-0.38%) |
Sep 20, 2010 | 9.668 | 9.810 | 9.646 | 9.779 | 55,499,440 | +0.12(+1.25%) |
Sep 17, 2010 | 9.658 | 9.770 | 9.640 | 9.658 | 94,229,504 | -0.12(-1.22%) |
Sep 15, 2010 | 9.663 | 9.827 | 9.640 | 9.777 | 97,543,000 | +0.11(+1.13%) |
Sep 14, 2010 | 9.583 | 9.748 | 9.578 | 9.668 | 3,533 | +0.06(+0.65%) |
Sep 13, 2010 | 9.629 | 9.708 | 9.538 | 9.606 | 84,475,336 | -0.01(-0.12%) |
Sep 10, 2010 | 9.532 | 9.623 | 9.515 | 9.617 | 74,254,528 | +0.12(+1.31%) |
Sep 09, 2010 | 9.470 | 9.566 | 9.431 | 9.493 | 92,172,536 | +0.12(+1.27%) |
Sep 08, 2010 | 9.255 | 9.425 | 9.227 | 9.374 | 749,400 | +0.13(+1.41%) |
Sep 07, 2010 | 9.306 | 9.312 | 9.176 | 9.244 | 45,968 | -0.80(-8.00%) |
Sep 06, 2010 | 9.623 | 10.05 | 9.623 | 10.05 | 1,059 | +0.73(+7.84%) |
Sep 03, 2010 | 9.323 | 9.391 | 9.272 | 9.317 | 58,311,644 | +0.03(+0.37%) |
Sep 02, 2010 | 9.244 | 9.300 | 9.198 | 9.283 | 5,889 | +0.06(+0.68%) |