Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.677 | 9.867 | 9.620 | 9.752 | 62,355,124 | -0.05(-0.46%) |
Nov 29, 2010 | 9.680 | 9.812 | 9.572 | 9.797 | 69,376,560 | +0.11(+1.09%) |
Nov 26, 2010 | 9.671 | 9.716 | 9.590 | 9.692 | 44,101,580 | -0.23(-2.27%) |
Nov 24, 2010 | 9.761 | 9.918 | 9.918 | 9.918 | 56,457,136 | +0.29(+3.00%) |
Nov 23, 2010 | 9.641 | 9.710 | 9.581 | 9.629 | 66,463,060 | -0.22(-2.20%) |
Nov 22, 2010 | 9.990 | 10.07 | 9.770 | 9.846 | 51,662,000 | -0.25(-2.50%) |
Nov 19, 2010 | 10.05 | 10.11 | 9.900 | 10.10 | 42,364,184 | -0.00(-0.03%) |
Nov 18, 2010 | 10.07 | 10.18 | 10.00 | 10.10 | 53,642,492 | +0.24(+2.41%) |
Nov 17, 2010 | 9.900 | 9.993 | 9.833 | 9.864 | 47,255,460 | +0.09(+0.95%) |
Nov 16, 2010 | 9.993 | 10.01 | 9.710 | 9.770 | 82,215,224 | -0.36(-3.53%) |
Nov 15, 2010 | 10.28 | 10.30 | 10.12 | 10.13 | 46,610,936 | -0.05(-0.53%) |
Nov 12, 2010 | 10.31 | 10.41 | 10.07 | 10.18 | 88,316,232 | -0.36(-3.39%) |
Nov 11, 2010 | 10.50 | 10.60 | 10.48 | 10.54 | 52,267,912 | -0.14(-1.27%) |
Nov 10, 2010 | 10.71 | 10.76 | 10.50 | 10.68 | 63,318,652 | -0.05(-0.42%) |
Nov 09, 2010 | 10.95 | 10.98 | 10.66 | 10.72 | 59,519,236 | -0.13(-1.22%) |
Nov 08, 2010 | 10.76 | 10.86 | 10.70 | 10.85 | 43,674,752 | -0.01(-0.08%) |
Nov 05, 2010 | 10.94 | 10.95 | 10.79 | 10.86 | 51,934,700 | -0.06(-0.55%) |
Nov 04, 2010 | 10.68 | 10.95 | 10.67 | 10.92 | 87,986,736 | +0.44(+4.22%) |
Nov 03, 2010 | 10.53 | 10.55 | 10.30 | 10.48 | 77,283,152 | +0.06(+0.61%) |
Nov 02, 2010 | 10.34 | 10.43 | 10.23 | 10.42 | 53,192,564 | +0.16(+1.58%) |
Nov 01, 2010 | 10.26 | 10.42 | 10.21 | 10.25 | 54,562,656 | +0.04(+0.44%) |
Oct 29, 2010 | 10.33 | 10.33 | 10.14 | 10.21 | 62,140,444 | -0.06(-0.61%) |
Oct 28, 2010 | 10.23 | 10.29 | 10.04 | 10.27 | 75,260,736 | +0.19(+1.93%) |
Oct 27, 2010 | 9.964 | 10.27 | 9.776 | 10.08 | 94,546,088 | +0.41(+4.24%) |
Oct 25, 2010 | 9.650 | 9.752 | 9.599 | 9.668 | 56,076,576 | +0.12(+1.29%) |
Oct 22, 2010 | 9.719 | 9.728 | 9.435 | 9.545 | 74,319,768 | -0.01(-0.13%) |
Oct 21, 2010 | 9.812 | 9.875 | 9.426 | 9.557 | 121,367,040 | -0.33(-3.36%) |
Oct 20, 2010 | 9.949 | 10.02 | 9.863 | 9.889 | 58,253,584 | -0.04(-0.39%) |
Oct 19, 2010 | 10.04 | 10.10 | 9.875 | 9.928 | 89,002,864 | -0.38(-3.71%) |
Oct 18, 2010 | 10.21 | 10.36 | 10.19 | 10.31 | 69,723,664 | +0.05(+0.50%) |
Oct 15, 2010 | 10.54 | 10.54 | 10.23 | 10.26 | 122,550,808 | -0.18(-1.69%) |
Oct 14, 2010 | 10.34 | 10.56 | 10.31 | 10.44 | 100,181,048 | +0.04(+0.40%) |
Oct 13, 2010 | 10.44 | 10.47 | 10.35 | 10.40 | 56,908,900 | +0.05(+0.46%) |
Oct 12, 2010 | 10.39 | 10.40 | 10.18 | 10.35 | 38,497,248 | -0.01(-0.06%) |
Oct 11, 2010 | 10.48 | 10.50 | 10.26 | 10.35 | 42,732,172 | -0.02(-0.23%) |
Oct 08, 2010 | 10.38 | 10.40 | 10.10 | 10.38 | 66,409,944 | +0.24(+2.33%) |
Oct 07, 2010 | 10.59 | 10.61 | 9.952 | 10.14 | 180,785,776 | -0.36(-3.42%) |
Oct 06, 2010 | 10.73 | 10.82 | 10.47 | 10.50 | 128,819,176 | -0.48(-4.41%) |
Oct 05, 2010 | 10.98 | 11.04 | 10.68 | 10.98 | 10,747 | +0.04(+0.33%) |
Oct 04, 2010 | 10.98 | 11.04 | 10.85 | 10.95 | 62,441,124 | +0.04(+0.36%) |
Oct 01, 2010 | 10.91 | 11.05 | 10.81 | 10.91 | 70,627,112 | +0.06(+0.52%) |
Sep 30, 2010 | 10.94 | 10.95 | 10.67 | 10.85 | 89,315,848 | +0.16(+1.54%) |
Sep 29, 2010 | 10.74 | 10.85 | 10.67 | 10.69 | 256,677 | +0.04(+0.39%) |
Sep 28, 2010 | 10.76 | 10.77 | 10.60 | 10.65 | 10,523 | -0.08(-0.78%) |
Sep 27, 2010 | 10.49 | 10.74 | 10.40 | 10.73 | 117,611,728 | +0.28(+2.69%) |
Sep 24, 2010 | 10.65 | 10.73 | 10.43 | 10.45 | 372,535,648 | -0.20(-1.88%) |
Sep 23, 2010 | 10.44 | 10.95 | 10.42 | 10.65 | 358,807 | +0.26(+2.54%) |
Sep 22, 2010 | 10.55 | 10.56 | 10.31 | 10.39 | 83,958,960 | -0.20(-1.87%) |
Sep 21, 2010 | 10.74 | 10.81 | 10.46 | 10.58 | 66,538,996 | -0.17(-1.59%) |
Sep 20, 2010 | 10.63 | 10.82 | 10.49 | 10.75 | 54,313,624 | +0.14(+1.30%) |
Sep 17, 2010 | 10.62 | 10.64 | 10.47 | 10.62 | 45,958,456 | +0.14(+1.31%) |
Sep 15, 2010 | 10.24 | 10.52 | 10.18 | 10.48 | 60,573,408 | -0.07(-0.68%) |
Sep 14, 2010 | 11.01 | 11.01 | 10.54 | 10.55 | 16,709 | -0.35(-3.19%) |
Sep 13, 2010 | 10.89 | 11.06 | 10.86 | 10.90 | 52,938,636 | +0.17(+1.62%) |
Sep 10, 2010 | 10.83 | 10.86 | 10.69 | 10.72 | 32,567,220 | -0.07(-0.61%) |
Sep 09, 2010 | 10.84 | 10.94 | 10.60 | 10.79 | 462,113 | -0.14(-1.31%) |
Sep 08, 2010 | 11.09 | 11.09 | 10.90 | 10.93 | 498,379 | +0.03(+0.27%) |
Sep 07, 2010 | 11.20 | 11.21 | 10.88 | 10.90 | 61,110 | -0.31(-2.77%) |
Sep 03, 2010 | 11.06 | 11.25 | 10.99 | 11.21 | 77,656,888 | +0.45(+4.14%) |
Sep 02, 2010 | 10.78 | 10.79 | 10.50 | 10.77 | 205,799 | +0.28(+2.62%) |