Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.352 | 8.424 | 8.285 | 8.352 | 79,096,072 | -0.05(-0.60%) |
Jul 29, 2010 | 8.452 | 8.586 | 8.363 | 8.402 | 8,748 | +0.05(+0.60%) |
Jul 28, 2010 | 8.352 | 8.597 | 8.324 | 8.352 | 16,244 | -0.15(-1.77%) |
Jul 27, 2010 | 8.502 | 8.553 | 8.347 | 8.502 | 51,946 | +0.14(+1.66%) |
Jul 26, 2010 | 8.146 | 8.402 | 8.135 | 8.363 | 99,661,480 | +0.24(+3.02%) |
Jul 23, 2010 | 8.213 | 8.241 | 8.012 | 8.118 | 95,549,536 | -0.13(-1.55%) |
Jul 22, 2010 | 8.135 | 8.280 | 8.124 | 8.246 | 48,833 | +0.17(+2.14%) |
Jul 21, 2010 | 8.102 | 8.196 | 8.029 | 8.074 | 75,943,168 | -0.03(-0.34%) |
Jul 20, 2010 | 8.102 | 8.157 | 8.040 | 8.102 | 84,659,640 | -0.10(-1.22%) |
Jul 19, 2010 | 8.140 | 8.263 | 8.118 | 8.202 | 58,736,844 | +0.09(+1.17%) |
Jul 16, 2010 | 8.107 | 8.319 | 8.102 | 8.107 | 85,824,384 | -0.17(-2.08%) |
Jul 15, 2010 | 8.269 | 8.313 | 8.157 | 8.280 | 78,340,712 | +0.02(+0.20%) |
Jul 14, 2010 | 8.202 | 8.330 | 8.157 | 8.263 | 113,878 | +0.03(+0.34%) |
Jul 13, 2010 | 8.235 | 8.408 | 8.218 | 8.235 | 79,058 | -0.08(-0.94%) |
Jul 12, 2010 | 8.202 | 8.319 | 8.179 | 8.313 | 68,898,448 | +0.09(+1.08%) |
Jul 09, 2010 | 8.224 | 8.274 | 8.146 | 8.224 | 58,585,656 | -0.03(-0.34%) |
Jul 08, 2010 | 8.230 | 8.341 | 8.140 | 8.252 | 56,624 | +0.11(+1.37%) |
Jul 07, 2010 | 7.968 | 8.146 | 7.907 | 8.140 | 97,441,440 | +0.18(+2.31%) |
Jul 06, 2010 | 7.979 | 8.024 | 7.875 | 7.957 | 46,062 | +0.08(+1.06%) |
Jul 02, 2010 | 7.873 | 7.996 | 7.851 | 7.873 | 73,192,568 | -0.04(-0.49%) |
Jul 01, 2010 | 7.879 | 7.979 | 7.795 | 7.912 | 121,910,904 | -0.03(-0.35%) |
Jun 30, 2010 | 7.940 | 8.063 | 7.890 | 7.940 | 61,520 | -0.01(-0.14%) |
Jun 29, 2010 | 8.035 | 8.063 | 7.896 | 7.951 | 83,515 | -0.20(-2.46%) |
Jun 25, 2010 | 8.152 | 8.191 | 8.018 | 8.152 | 105,304,800 | +0.10(+1.24%) |
Jun 24, 2010 | 8.140 | 8.202 | 8.001 | 8.051 | 144,652 | -0.23(-2.82%) |
Jun 23, 2010 | 8.341 | 8.341 | 8.246 | 8.285 | 180,926 | -0.05(-0.60%) |
Jun 22, 2010 | 8.436 | 8.486 | 8.335 | 8.335 | 140,065 | -0.07(-0.86%) |
Jun 21, 2010 | 8.553 | 8.564 | 8.358 | 8.408 | 82,071,984 | -0.06(-0.72%) |
Jun 18, 2010 | 8.469 | 8.658 | 8.401 | 8.469 | 125,402,496 | -0.14(-1.68%) |
Jun 17, 2010 | 8.591 | 8.614 | 8.424 | 8.614 | 2,464 | -0.01(-0.06%) |
Jun 16, 2010 | 8.619 | 8.669 | 8.553 | 8.619 | 68,109,328 | -0.02(-0.26%) |
Jun 15, 2010 | 8.642 | 8.647 | 8.519 | 8.642 | 10,581 | +0.11(+1.24%) |
Jun 14, 2010 | 8.664 | 8.686 | 8.519 | 8.536 | 92,062,080 | -0.07(-0.84%) |
Jun 11, 2010 | 8.480 | 8.642 | 8.463 | 8.608 | 135,812,576 | +0.31(+3.69%) |
Jun 10, 2010 | 8.302 | 8.413 | 8.157 | 8.302 | 278,197 | +0.22(+2.69%) |
Jun 09, 2010 | 8.152 | 8.213 | 8.012 | 8.085 | 155,452,352 | -0.01(-0.07%) |
Jun 08, 2010 | 8.090 | 8.113 | 7.990 | 8.090 | 2,155 | +0.01(+0.07%) |
Jun 07, 2010 | 8.263 | 8.291 | 8.074 | 8.085 | 123,466,432 | -0.13(-1.59%) |
Jun 04, 2010 | 8.207 | 8.374 | 8.168 | 8.216 | 139,974,048 | -0.27(-3.13%) |
Jun 03, 2010 | 8.486 | 8.541 | 8.419 | 8.482 | 61,484,848 | +0.02(+0.21%) |
Jun 02, 2010 | 8.463 | 8.475 | 8.308 | 8.463 | 88,972,840 | +0.12(+1.40%) |
Jun 01, 2010 | 8.441 | 8.586 | 8.330 | 8.347 | 34,284 | -0.13(-1.58%) |
May 28, 2010 | 8.480 | 8.681 | 8.475 | 8.480 | 110,239,952 | -0.08(-0.91%) |
May 27, 2010 | 8.541 | 8.603 | 8.445 | 8.558 | 120,276,336 | +0.14(+1.72%) |
May 26, 2010 | 8.413 | 8.580 | 8.352 | 8.413 | 109,790 | +0.03(+0.33%) |
May 25, 2010 | 8.324 | 8.408 | 8.213 | 8.385 | 73,598 | -0.09(-1.05%) |
May 24, 2010 | 8.508 | 8.564 | 8.436 | 8.475 | 97,293,840 | -0.10(-1.17%) |
May 21, 2010 | 8.347 | 8.586 | 8.330 | 8.575 | 183,970,384 | -0.04(-0.52%) |
May 20, 2010 | 8.527 | 8.675 | 8.475 | 8.619 | 524,379 | -0.19(-2.15%) |
May 19, 2010 | 8.770 | 8.875 | 8.686 | 8.809 | 147,362,496 | +0.00(+0.00%) |
May 18, 2010 | 8.987 | 9.048 | 8.786 | 8.809 | 442,546 | -0.22(-2.41%) |
May 17, 2010 | 9.020 | 9.059 | 8.786 | 9.026 | 177,477,328 | +0.01(+0.06%) |
May 14, 2010 | 9.020 | 9.210 | 8.942 | 9.020 | 112,558,616 | -0.20(-2.17%) |
May 13, 2010 | 9.377 | 9.432 | 9.210 | 9.221 | 121,056,800 | -0.22(-2.36%) |
May 12, 2010 | 9.455 | 9.516 | 9.310 | 9.443 | 96,119,112 | -0.03(-0.29%) |
May 11, 2010 | 9.505 | 9.571 | 9.443 | 9.471 | 114,587 | +0.01(+0.06%) |
May 10, 2010 | 9.432 | 9.494 | 9.377 | 9.466 | 146,544,976 | +0.30(+3.28%) |
May 07, 2010 | 9.299 | 9.361 | 9.120 | 9.165 | 191,989,440 | -0.34(-3.57%) |
May 06, 2010 | 9.555 | 9.584 | 8.825 | 9.505 | 5,387 | -0.02(-0.18%) |
May 05, 2010 | 9.599 | 9.655 | 9.505 | 9.521 | 178,317,328 | +0.01(+0.12%) |
May 04, 2010 | 9.450 | 9.582 | 9.400 | 9.510 | 416,115 | +0.19(+2.07%) |