Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.416 | 9.467 | 9.331 | 9.419 | 75,410,736 | +0.03(+0.32%) |
Nov 29, 2010 | 9.440 | 9.446 | 9.317 | 9.389 | 72,201,688 | -0.08(-0.82%) |
Nov 26, 2010 | 9.490 | 9.521 | 9.456 | 9.467 | 23,551,730 | -0.07(-0.75%) |
Nov 24, 2010 | 9.534 | 9.538 | 9.538 | 9.538 | 51,851,068 | +0.04(+0.39%) |
Nov 23, 2010 | 9.524 | 9.541 | 9.460 | 9.501 | 55,748,716 | -0.09(-0.92%) |
Nov 22, 2010 | 9.599 | 9.602 | 9.507 | 9.589 | 58,405,932 | -0.01(-0.11%) |
Nov 19, 2010 | 9.619 | 9.651 | 9.526 | 9.599 | 57,218,244 | -0.04(-0.42%) |
Nov 18, 2010 | 9.555 | 9.646 | 9.477 | 9.639 | 57,794,296 | +0.16(+1.72%) |
Nov 17, 2010 | 9.551 | 9.572 | 9.467 | 9.477 | 71,583,456 | -0.09(-0.99%) |
Nov 16, 2010 | 9.646 | 9.660 | 9.501 | 9.572 | 75,401,152 | -0.10(-1.02%) |
Nov 15, 2010 | 9.680 | 9.792 | 9.648 | 9.670 | 68,317,256 | +0.02(+0.25%) |
Nov 12, 2010 | 9.738 | 9.748 | 9.555 | 9.646 | 77,929,088 | -0.13(-1.28%) |
Nov 11, 2010 | 9.812 | 9.867 | 9.745 | 9.772 | 63,126,572 | -0.08(-0.79%) |
Nov 10, 2010 | 9.853 | 9.856 | 9.731 | 9.850 | 63,421,320 | -0.04(-0.41%) |
Nov 09, 2010 | 9.894 | 9.921 | 9.850 | 9.890 | 57,917,608 | +0.03(+0.27%) |
Nov 08, 2010 | 9.861 | 9.907 | 9.833 | 9.863 | 44,807,712 | -0.06(-0.58%) |
Nov 05, 2010 | 9.985 | 9.989 | 9.873 | 9.921 | 53,412,980 | -0.06(-0.58%) |
Nov 04, 2010 | 9.907 | 9.995 | 9.863 | 9.978 | 67,530,760 | +0.13(+1.31%) |
Nov 03, 2010 | 9.833 | 9.867 | 9.748 | 9.850 | 56,716,680 | +0.04(+0.41%) |
Nov 02, 2010 | 9.812 | 9.867 | 9.802 | 9.809 | 55,019,596 | +0.07(+0.77%) |
Nov 01, 2010 | 9.772 | 9.792 | 9.704 | 9.734 | 76,628,136 | +0.07(+0.70%) |
Oct 29, 2010 | 9.633 | 9.704 | 9.616 | 9.667 | 62,496,524 | +0.01(+0.07%) |
Oct 28, 2010 | 9.673 | 9.707 | 9.629 | 9.660 | 64,230,920 | +0.05(+0.53%) |
Oct 27, 2010 | 9.578 | 9.629 | 9.517 | 9.609 | 73,294,856 | -0.00(-0.04%) |
Oct 25, 2010 | 9.656 | 9.667 | 9.578 | 9.612 | 52,720,024 | +0.06(+0.60%) |
Oct 22, 2010 | 9.602 | 9.629 | 9.538 | 9.555 | 53,319,136 | -0.04(-0.42%) |
Oct 21, 2010 | 9.565 | 9.694 | 9.521 | 9.595 | 91,917,464 | -0.10(-1.05%) |
Oct 20, 2010 | 9.595 | 9.717 | 9.592 | 9.697 | 66,499,536 | +0.14(+1.42%) |
Oct 19, 2010 | 9.646 | 9.650 | 9.490 | 9.562 | 93,771,840 | -0.14(-1.43%) |
Oct 18, 2010 | 9.623 | 9.728 | 9.623 | 9.700 | 46,684,968 | +0.10(+1.02%) |
Oct 15, 2010 | 9.721 | 9.731 | 9.558 | 9.602 | 104,032,568 | -0.06(-0.60%) |
Oct 14, 2010 | 9.656 | 9.704 | 9.609 | 9.660 | 52,460,792 | +0.01(+0.11%) |
Oct 13, 2010 | 9.677 | 9.721 | 9.629 | 9.650 | 61,121,876 | +0.03(+0.28%) |
Oct 12, 2010 | 9.582 | 9.660 | 9.533 | 9.623 | 71,821,344 | +0.02(+0.25%) |
Oct 11, 2010 | 9.555 | 9.643 | 9.555 | 9.599 | 42,475,600 | +0.03(+0.35%) |
Oct 08, 2010 | 9.565 | 9.619 | 9.443 | 9.565 | 73,706,488 | -0.01(-0.11%) |
Oct 07, 2010 | 9.711 | 9.738 | 9.497 | 9.575 | 21,404 | -0.13(-1.29%) |
Oct 06, 2010 | 9.846 | 9.846 | 9.572 | 9.700 | 144,662,528 | -0.11(-1.14%) |
Oct 05, 2010 | 9.695 | 9.832 | 9.682 | 9.812 | 163,328 | +0.17(+1.77%) |
Oct 04, 2010 | 9.635 | 9.715 | 9.588 | 9.642 | 79,373,968 | +0.02(+0.17%) |
Oct 01, 2010 | 9.625 | 9.675 | 9.575 | 9.625 | 66,474,984 | +0.07(+0.72%) |
Sep 30, 2010 | 9.554 | 9.707 | 9.545 | 9.556 | 84,698,184 | -0.04(-0.37%) |
Sep 29, 2010 | 9.659 | 9.682 | 9.558 | 9.592 | 87,729 | -0.07(-0.73%) |
Sep 28, 2010 | 9.679 | 9.699 | 9.578 | 9.662 | 23,185 | +0.02(+0.17%) |
Sep 27, 2010 | 9.555 | 9.739 | 9.528 | 9.645 | 92,866,136 | +0.10(+1.01%) |
Sep 24, 2010 | 9.588 | 9.622 | 9.522 | 9.548 | 79,704,920 | +0.02(+0.25%) |
Sep 23, 2010 | 9.525 | 9.605 | 9.505 | 9.525 | 17,040 | -0.03(-0.28%) |
Sep 22, 2010 | 9.588 | 9.662 | 9.542 | 9.552 | 91,417,704 | -0.01(-0.07%) |
Sep 21, 2010 | 9.548 | 9.649 | 9.458 | 9.558 | 419 | +0.02(+0.25%) |
Sep 20, 2010 | 9.492 | 9.565 | 9.428 | 9.535 | 85,404,728 | +0.12(+1.31%) |
Sep 17, 2010 | 9.411 | 9.462 | 9.355 | 9.411 | 93,150,944 | +0.05(+0.57%) |
Sep 15, 2010 | 9.325 | 9.405 | 9.281 | 9.358 | 57,607,032 | +0.03(+0.29%) |
Sep 14, 2010 | 9.335 | 9.395 | 9.315 | 9.331 | 598 | +0.00(+0.00%) |
Sep 13, 2010 | 9.351 | 9.381 | 9.288 | 9.331 | 58,226,864 | +0.03(+0.36%) |
Sep 10, 2010 | 9.315 | 9.328 | 9.231 | 9.298 | 59,106,204 | +0.01(+0.07%) |
Sep 09, 2010 | 9.201 | 9.341 | 9.194 | 9.291 | 3,591 | +0.14(+1.53%) |
Sep 08, 2010 | 9.124 | 9.178 | 9.101 | 9.151 | 29,973 | +0.04(+0.44%) |
Sep 07, 2010 | 9.154 | 9.171 | 9.067 | 9.111 | 100,477 | -0.06(-0.62%) |
Sep 03, 2010 | 9.124 | 9.184 | 9.041 | 9.168 | 69,375,216 | +0.01(+0.15%) |
Sep 02, 2010 | 9.141 | 9.181 | 9.087 | 9.154 | 15,612 | +0.02(+0.18%) |