Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.493 | 9.510 | 9.394 | 9.406 | 75,834,128 | -0.16(-1.63%) |
Nov 29, 2010 | 9.475 | 9.596 | 9.383 | 9.562 | 67,683,472 | +0.04(+0.42%) |
Nov 26, 2010 | 9.568 | 9.596 | 9.504 | 9.521 | 28,541,588 | -0.12(-1.21%) |
Nov 24, 2010 | 9.573 | 9.638 | 9.638 | 9.638 | 40,605,040 | +0.07(+0.73%) |
Nov 23, 2010 | 9.539 | 9.660 | 9.487 | 9.568 | 68,678,040 | -0.03(-0.36%) |
Nov 22, 2010 | 9.620 | 9.660 | 9.527 | 9.602 | 55,953,600 | -0.10(-1.00%) |
Nov 19, 2010 | 9.648 | 9.718 | 9.625 | 9.699 | 56,681,916 | -0.02(-0.19%) |
Nov 18, 2010 | 9.556 | 9.752 | 9.556 | 9.718 | 50,648,436 | +0.20(+2.12%) |
Nov 17, 2010 | 9.527 | 9.620 | 9.510 | 9.516 | 65,526,192 | -0.07(-0.72%) |
Nov 16, 2010 | 9.596 | 9.672 | 9.533 | 9.585 | 74,537,312 | -0.22(-2.24%) |
Nov 15, 2010 | 9.799 | 9.827 | 9.654 | 9.804 | 63,118,688 | +0.08(+0.77%) |
Nov 12, 2010 | 9.724 | 9.800 | 9.677 | 9.729 | 70,698,632 | -0.08(-0.77%) |
Nov 11, 2010 | 9.596 | 9.822 | 9.591 | 9.804 | 76,634,280 | +0.08(+0.83%) |
Nov 10, 2010 | 9.787 | 9.790 | 9.614 | 9.724 | 93,409,976 | -0.09(-0.88%) |
Nov 09, 2010 | 9.856 | 9.891 | 9.787 | 9.810 | 80,603,560 | -0.04(-0.41%) |
Nov 08, 2010 | 9.851 | 9.885 | 9.770 | 9.851 | 65,273,588 | -0.07(-0.70%) |
Nov 05, 2010 | 10.05 | 10.09 | 9.845 | 9.920 | 99,554,632 | -0.12(-1.15%) |
Nov 04, 2010 | 10.15 | 10.15 | 9.983 | 10.04 | 100,620,008 | -0.02(-0.17%) |
Nov 03, 2010 | 10.01 | 10.09 | 9.973 | 10.05 | 88,338,608 | +0.08(+0.80%) |
Nov 02, 2010 | 10.08 | 10.18 | 9.858 | 9.973 | 122,272,136 | -0.10(-0.96%) |
Nov 01, 2010 | 10.08 | 10.20 | 10.00 | 10.07 | 73,326,424 | +0.12(+1.18%) |
Oct 29, 2010 | 10.04 | 10.04 | 9.881 | 9.953 | 70,387,856 | -0.09(-0.88%) |
Oct 28, 2010 | 9.950 | 10.06 | 9.921 | 10.04 | 59,514,240 | +0.17(+1.68%) |
Oct 27, 2010 | 9.941 | 9.995 | 9.813 | 9.875 | 79,589,728 | -0.19(-1.93%) |
Oct 25, 2010 | 10.04 | 10.13 | 10.04 | 10.07 | 117,239,784 | +0.07(+0.69%) |
Oct 22, 2010 | 10.06 | 10.09 | 9.973 | 10.00 | 143,526,608 | -0.07(-0.74%) |
Oct 21, 2010 | 10.08 | 10.23 | 10.02 | 10.08 | 134,068,296 | -0.02(-0.17%) |
Oct 20, 2010 | 9.978 | 10.14 | 9.887 | 10.09 | 74,450,368 | +0.15(+1.55%) |
Oct 19, 2010 | 10.09 | 10.14 | 9.858 | 9.938 | 85,156,152 | -0.23(-2.25%) |
Oct 18, 2010 | 10.13 | 10.21 | 10.07 | 10.17 | 74,716,600 | +0.02(+0.22%) |
Oct 15, 2010 | 10.17 | 10.20 | 10.07 | 10.14 | 69,627,168 | +0.05(+0.45%) |
Oct 14, 2010 | 10.14 | 10.19 | 10.04 | 10.10 | 61,611,164 | -0.03(-0.34%) |
Oct 13, 2010 | 10.05 | 10.20 | 10.02 | 10.13 | 86,053,360 | +0.14(+1.44%) |
Oct 12, 2010 | 9.995 | 10.02 | 9.870 | 9.989 | 80,273,760 | +0.06(+0.57%) |
Oct 11, 2010 | 9.978 | 10.00 | 9.881 | 9.933 | 39,112,036 | -0.05(-0.46%) |
Oct 08, 2010 | 9.978 | 10.00 | 9.933 | 9.978 | 49,053,160 | +0.05(+0.46%) |
Oct 07, 2010 | 9.933 | 10.01 | 9.898 | 9.933 | 10,262 | +0.07(+0.70%) |
Oct 06, 2010 | 9.853 | 9.933 | 9.813 | 9.864 | 62,449,256 | +0.01(+0.12%) |
Oct 05, 2010 | 9.778 | 9.858 | 9.750 | 9.853 | 55,555 | +0.19(+2.01%) |
Oct 04, 2010 | 9.773 | 9.830 | 9.635 | 9.658 | 71,170,176 | -0.16(-1.63%) |
Oct 01, 2010 | 9.818 | 9.881 | 9.778 | 9.818 | 62,157,756 | +0.00(+0.04%) |
Sep 30, 2010 | 9.811 | 10.00 | 9.807 | 9.815 | 486,101 | -0.13(-1.30%) |
Sep 29, 2010 | 9.944 | 10.00 | 9.881 | 9.944 | 8,607 | -0.01(-0.06%) |
Sep 28, 2010 | 9.830 | 9.990 | 9.755 | 9.950 | 12,832 | +0.14(+1.40%) |
Sep 27, 2010 | 9.955 | 9.961 | 9.790 | 9.813 | 48,849,872 | -0.13(-1.32%) |
Sep 24, 2010 | 9.841 | 9.950 | 9.801 | 9.944 | 58,999,444 | +0.21(+2.11%) |
Sep 23, 2010 | 9.738 | 9.853 | 9.727 | 9.738 | 66,328,656 | -0.10(-1.05%) |
Sep 22, 2010 | 9.784 | 9.870 | 9.761 | 9.841 | 91,046,504 | +0.01(+0.06%) |
Sep 21, 2010 | 9.853 | 9.875 | 9.767 | 9.836 | 76,783,392 | -0.04(-0.38%) |
Sep 20, 2010 | 9.761 | 9.904 | 9.738 | 9.873 | 54,971,160 | +0.12(+1.25%) |
Sep 17, 2010 | 9.751 | 9.864 | 9.733 | 9.751 | 93,332,568 | -0.12(-1.22%) |
Sep 15, 2010 | 9.755 | 9.921 | 9.733 | 9.871 | 96,614,520 | +0.11(+1.13%) |
Sep 14, 2010 | 9.675 | 9.841 | 9.670 | 9.761 | 3,499 | +0.06(+0.65%) |
Sep 13, 2010 | 9.721 | 9.801 | 9.630 | 9.698 | 83,671,248 | -0.01(-0.12%) |
Sep 10, 2010 | 9.624 | 9.715 | 9.607 | 9.710 | 73,547,728 | +0.13(+1.31%) |
Sep 09, 2010 | 9.561 | 9.658 | 9.521 | 9.584 | 91,295,184 | +0.12(+1.27%) |
Sep 08, 2010 | 9.344 | 9.515 | 9.315 | 9.464 | 742,267 | +0.13(+1.41%) |
Sep 07, 2010 | 9.395 | 9.401 | 9.264 | 9.333 | 45,531 | -0.81(-8.00%) |
Sep 06, 2010 | 9.715 | 10.14 | 9.715 | 10.14 | 1,049 | +0.74(+7.84%) |
Sep 03, 2010 | 9.413 | 9.481 | 9.361 | 9.407 | 57,756,596 | +0.03(+0.37%) |
Sep 02, 2010 | 9.333 | 9.390 | 9.287 | 9.373 | 5,833 | +0.06(+0.68%) |