Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.577 | 7.770 | 7.543 | 7.562 | 53,578,156 | -0.03(-0.41%) |
Jun 29, 2010 | 7.828 | 7.851 | 7.535 | 7.593 | 81,455,568 | -0.49(-6.03%) |
Jun 25, 2010 | 8.063 | 8.140 | 7.920 | 8.080 | 43,140,080 | +0.04(+0.44%) |
Jun 24, 2010 | 8.179 | 8.241 | 7.947 | 8.044 | 41,553,468 | -0.19(-2.25%) |
Jun 23, 2010 | 8.306 | 8.387 | 8.167 | 8.229 | 30,058,388 | -0.08(-1.02%) |
Jun 22, 2010 | 8.489 | 8.522 | 8.302 | 8.314 | 26,464,902 | -0.12(-1.42%) |
Jun 21, 2010 | 8.653 | 8.726 | 8.368 | 8.433 | 35,954,308 | -0.11(-1.31%) |
Jun 18, 2010 | 8.545 | 8.634 | 8.495 | 8.545 | 36,012,340 | +0.02(+0.27%) |
Jun 17, 2010 | 8.618 | 8.618 | 8.447 | 8.522 | 25,413,964 | -0.01(-0.14%) |
Jun 16, 2010 | 8.595 | 8.645 | 8.487 | 8.534 | 44,065,648 | -0.10(-1.16%) |
Jun 15, 2010 | 8.599 | 8.645 | 8.483 | 8.634 | 50,637,676 | +0.07(+0.81%) |
Jun 14, 2010 | 8.792 | 8.838 | 8.544 | 8.564 | 34,702,212 | -0.17(-1.94%) |
Jun 11, 2010 | 8.483 | 8.750 | 8.480 | 8.734 | 46,831,396 | +0.14(+1.66%) |
Jun 10, 2010 | 8.464 | 8.630 | 8.464 | 8.591 | 44,236,708 | +0.19(+2.30%) |
Jun 09, 2010 | 8.433 | 8.626 | 8.375 | 8.399 | 57,762,984 | +0.03(+0.41%) |
Jun 08, 2010 | 8.298 | 8.375 | 8.071 | 8.364 | 74,838,744 | +0.05(+0.65%) |
Jun 07, 2010 | 8.483 | 8.595 | 8.256 | 8.310 | 69,592,664 | -0.17(-2.00%) |
Jun 04, 2010 | 8.464 | 8.807 | 8.445 | 8.480 | 146,143,520 | -0.07(-0.86%) |
Jun 03, 2010 | 8.298 | 8.553 | 8.179 | 8.553 | 61,910,492 | +0.36(+4.38%) |
Jun 02, 2010 | 8.109 | 8.198 | 7.982 | 8.194 | 32,140,290 | +0.11(+1.38%) |
Jun 01, 2010 | 8.106 | 8.310 | 8.067 | 8.082 | 30,711,610 | -0.17(-2.10%) |
May 28, 2010 | 8.449 | 8.464 | 8.152 | 8.256 | 38,474,184 | -0.19(-2.28%) |
May 27, 2010 | 8.395 | 8.453 | 8.325 | 8.449 | 36,268,424 | +0.20(+2.48%) |
May 26, 2010 | 8.379 | 8.499 | 8.214 | 8.244 | 46,032,320 | -0.08(-0.97%) |
May 25, 2010 | 8.001 | 8.333 | 7.928 | 8.325 | 64,408,860 | +0.09(+1.08%) |
May 24, 2010 | 8.225 | 8.414 | 8.144 | 8.237 | 53,084,384 | -0.02(-0.28%) |
May 21, 2010 | 7.832 | 8.283 | 7.832 | 8.260 | 75,150,760 | +0.24(+2.93%) |
May 20, 2010 | 7.911 | 8.274 | 7.866 | 8.025 | 89,129,216 | -0.32(-3.84%) |
May 19, 2010 | 8.483 | 8.530 | 8.281 | 8.345 | 81,137,512 | -0.20(-2.39%) |
May 18, 2010 | 8.726 | 8.780 | 8.534 | 8.549 | 44,069,932 | -0.13(-1.51%) |
May 17, 2010 | 8.545 | 8.692 | 8.480 | 8.680 | 38,072,392 | +0.10(+1.17%) |
May 14, 2010 | 8.719 | 8.734 | 8.514 | 8.580 | 45,596,220 | -0.17(-1.90%) |
May 13, 2010 | 8.931 | 8.989 | 8.738 | 8.746 | 52,135,636 | +0.07(+0.76%) |
May 12, 2010 | 8.688 | 8.715 | 8.572 | 8.680 | 28,932,648 | +0.05(+0.58%) |
May 11, 2010 | 8.746 | 8.792 | 8.472 | 8.630 | 33,742,660 | +0.02(+0.22%) |
May 10, 2010 | 8.584 | 8.804 | 8.530 | 8.611 | 51,832,736 | +0.33(+3.96%) |
May 07, 2010 | 8.541 | 8.753 | 8.194 | 8.283 | 78,113,032 | -0.30(-3.55%) |
May 06, 2010 | 8.715 | 8.927 | 7.928 | 8.588 | 78,006,864 | -0.15(-1.72%) |
May 05, 2010 | 8.873 | 8.966 | 8.703 | 8.738 | 66,121,752 | -0.16(-1.82%) |
May 04, 2010 | 8.954 | 8.973 | 8.661 | 8.900 | 96,849,696 | -0.32(-3.47%) |
May 03, 2010 | 9.120 | 9.293 | 9.108 | 9.220 | 28,348,996 | +0.05(+0.55%) |
Apr 30, 2010 | 9.313 | 9.390 | 9.166 | 9.170 | 39,640,984 | -0.18(-1.90%) |
Apr 29, 2010 | 9.255 | 9.374 | 9.166 | 9.347 | 43,500,636 | +0.10(+1.04%) |
Apr 28, 2010 | 9.216 | 9.270 | 9.135 | 9.251 | 43,037,756 | +0.08(+0.91%) |
Apr 27, 2010 | 9.409 | 9.447 | 9.124 | 9.167 | 68,099,856 | -0.30(-3.21%) |
Apr 26, 2010 | 9.421 | 9.559 | 9.328 | 9.471 | 56,925,564 | +0.00(+0.04%) |
Apr 23, 2010 | 9.544 | 9.571 | 9.413 | 9.467 | 67,572,536 | -0.09(-0.93%) |
Apr 22, 2010 | 9.424 | 9.568 | 9.216 | 9.555 | 147,005,888 | -0.58(-5.74%) |
Apr 21, 2010 | 10.16 | 10.25 | 9.987 | 10.14 | 69,575,192 | -0.04(-0.42%) |
Apr 20, 2010 | 10.21 | 10.25 | 10.11 | 10.18 | 33,162,178 | +0.03(+0.30%) |
Apr 19, 2010 | 10.10 | 10.17 | 9.930 | 10.15 | 29,871,058 | -0.00(-0.04%) |
Apr 16, 2010 | 10.40 | 10.42 | 10.11 | 10.15 | 52,888,904 | -0.25(-2.41%) |
Apr 15, 2010 | 10.48 | 10.49 | 10.38 | 10.40 | 36,552,296 | -0.02(-0.22%) |
Apr 14, 2010 | 10.35 | 10.45 | 10.30 | 10.43 | 38,223,748 | +0.15(+1.50%) |
Apr 13, 2010 | 10.23 | 10.27 | 10.12 | 10.27 | 30,054,114 | +0.00(+0.04%) |
Apr 12, 2010 | 10.27 | 10.33 | 10.22 | 10.27 | 20,774,902 | +0.03(+0.29%) |
Apr 09, 2010 | 10.20 | 10.26 | 10.13 | 10.24 | 24,740,588 | +0.04(+0.35%) |
Apr 08, 2010 | 10.17 | 10.31 | 10.09 | 10.20 | 51,849,140 | -0.15(-1.45%) |
Apr 07, 2010 | 10.44 | 10.48 | 10.28 | 10.35 | 45,913,244 | -0.16(-1.54%) |
Apr 06, 2010 | 10.49 | 10.59 | 10.37 | 10.52 | 39,915,900 | -0.04(-0.37%) |
Apr 05, 2010 | 10.22 | 10.67 | 10.22 | 10.55 | 33,169,236 | +0.31(+3.01%) |