Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.427 | 9.491 | 9.311 | 9.427 | 92,271,128 | -0.01(-0.07%) |
Jul 29, 2010 | 9.484 | 9.529 | 9.318 | 9.433 | 4,213 | +0.03(+0.34%) |
Jul 28, 2010 | 9.401 | 9.516 | 9.369 | 9.401 | 357,147 | -0.08(-0.88%) |
Jul 27, 2010 | 9.484 | 9.625 | 9.465 | 9.484 | 250,597 | +0.03(+0.27%) |
Jul 26, 2010 | 9.343 | 9.478 | 9.294 | 9.459 | 123,407,128 | +0.13(+1.37%) |
Jul 23, 2010 | 9.241 | 9.356 | 9.158 | 9.331 | 108,941,328 | +0.07(+0.76%) |
Jul 22, 2010 | 9.113 | 9.299 | 9.113 | 9.260 | 378,330 | +0.26(+2.92%) |
Jul 21, 2010 | 9.311 | 9.311 | 8.972 | 8.997 | 159,950,976 | -0.15(-1.61%) |
Jul 20, 2010 | 8.882 | 9.158 | 8.869 | 9.145 | 229,830 | +0.10(+1.06%) |
Jul 19, 2010 | 9.068 | 9.106 | 8.901 | 9.049 | 111,277,824 | -0.01(-0.07%) |
Jul 16, 2010 | 9.054 | 9.356 | 9.029 | 9.055 | 221,067,728 | -0.28(-2.95%) |
Jul 15, 2010 | 9.484 | 9.504 | 9.247 | 9.331 | 149,887,808 | -0.14(-1.49%) |
Jul 14, 2010 | 9.497 | 9.504 | 9.369 | 9.472 | 181,467 | -0.07(-0.74%) |
Jul 13, 2010 | 9.433 | 9.593 | 9.427 | 9.542 | 202,079 | +0.23(+2.48%) |
Jul 12, 2010 | 9.286 | 9.331 | 9.196 | 9.311 | 84,993,656 | +0.01(+0.14%) |
Jul 09, 2010 | 9.299 | 9.315 | 9.129 | 9.299 | 126,527,928 | +0.13(+1.40%) |
Jul 08, 2010 | 9.209 | 9.222 | 9.029 | 9.170 | 69,048 | +0.07(+0.77%) |
Jul 07, 2010 | 8.773 | 9.119 | 8.760 | 9.100 | 171,384,896 | +0.38(+4.41%) |
Jul 06, 2010 | 8.715 | 8.901 | 8.619 | 8.715 | 81,460 | +0.05(+0.59%) |
Jul 02, 2010 | 8.664 | 8.844 | 8.594 | 8.664 | 104,379,256 | -0.10(-1.17%) |
Jul 01, 2010 | 8.837 | 8.908 | 8.552 | 8.767 | 208,556,240 | -0.08(-0.94%) |
Jun 30, 2010 | 8.946 | 9.049 | 8.812 | 8.850 | 21,514 | -0.11(-1.22%) |
Jun 29, 2010 | 8.959 | 9.177 | 8.888 | 8.959 | 1,056,566 | -0.42(-4.48%) |
Jun 25, 2010 | 9.379 | 9.401 | 9.119 | 9.379 | 221,002,528 | +0.25(+2.70%) |
Jun 24, 2010 | 9.241 | 9.321 | 9.093 | 9.132 | 89,778 | -0.17(-1.79%) |
Jun 23, 2010 | 9.350 | 9.396 | 9.242 | 9.299 | 186,850,000 | -0.04(-0.45%) |
Jun 22, 2010 | 9.497 | 9.542 | 9.331 | 9.340 | 295,908 | -0.15(-1.59%) |
Jun 21, 2010 | 9.613 | 9.645 | 9.440 | 9.491 | 133,684,752 | -0.01(-0.13%) |
Jun 18, 2010 | 9.504 | 9.523 | 9.433 | 9.504 | 104,188,440 | +0.05(+0.51%) |
Jun 17, 2010 | 9.494 | 9.507 | 9.353 | 9.455 | 112,661,616 | -0.01(-0.14%) |
Jun 16, 2010 | 9.404 | 9.519 | 9.367 | 9.468 | 13,771 | +0.00(+0.05%) |
Jun 15, 2010 | 9.302 | 9.481 | 9.244 | 9.463 | 38,921 | +0.22(+2.37%) |
Jun 14, 2010 | 9.359 | 9.404 | 9.232 | 9.244 | 141,736,272 | -0.04(-0.41%) |
Jun 11, 2010 | 9.168 | 9.315 | 9.142 | 9.283 | 84,322,520 | +0.03(+0.28%) |
Jun 10, 2010 | 9.097 | 9.276 | 9.031 | 9.257 | 133,834 | +0.29(+3.28%) |
Jun 09, 2010 | 9.123 | 9.193 | 8.924 | 8.963 | 194,836,512 | -0.10(-1.06%) |
Jun 08, 2010 | 8.924 | 9.065 | 8.764 | 9.059 | 133,608 | +0.19(+2.09%) |
Jun 07, 2010 | 9.091 | 9.136 | 8.840 | 8.873 | 162,588,688 | -0.18(-1.98%) |
Jun 04, 2010 | 9.052 | 9.289 | 9.008 | 9.052 | 186,552,272 | -0.45(-4.71%) |
Jun 03, 2010 | 9.519 | 9.539 | 9.327 | 9.500 | 160,143,040 | +0.02(+0.20%) |
Jun 02, 2010 | 9.289 | 9.481 | 9.200 | 9.481 | 103,794 | +0.29(+3.13%) |
Jun 01, 2010 | 9.289 | 9.423 | 9.180 | 9.193 | 68,103 | -0.20(-2.11%) |
May 28, 2010 | 9.391 | 9.583 | 9.356 | 9.391 | 199,291,104 | -0.21(-2.20%) |
May 27, 2010 | 9.385 | 9.609 | 9.331 | 9.603 | 190,671,040 | +0.42(+4.53%) |
May 26, 2010 | 9.398 | 9.417 | 9.136 | 9.187 | 263,384 | -0.06(-0.69%) |
May 25, 2010 | 8.912 | 9.257 | 8.854 | 9.251 | 940,846 | +0.08(+0.91%) |
May 24, 2010 | 9.481 | 9.481 | 9.155 | 9.168 | 168,447,376 | -0.27(-2.85%) |
May 21, 2010 | 8.924 | 9.557 | 8.924 | 9.436 | 326,004,544 | +0.32(+3.55%) |
May 20, 2010 | 9.193 | 9.385 | 9.097 | 9.113 | 422,742 | -0.44(-4.65%) |
May 19, 2010 | 9.452 | 9.654 | 9.366 | 9.558 | 358,595,936 | +0.01(+0.13%) |
May 18, 2010 | 9.942 | 9.948 | 9.475 | 9.545 | 227,917 | -0.28(-2.86%) |
May 17, 2010 | 9.820 | 9.910 | 9.590 | 9.826 | 273,216,128 | +0.01(+0.07%) |
May 14, 2010 | 9.820 | 9.974 | 9.718 | 9.820 | 235,694,032 | -0.26(-2.60%) |
May 13, 2010 | 10.24 | 10.26 | 10.08 | 10.08 | 149,136,080 | -0.19(-1.81%) |
May 12, 2010 | 10.22 | 10.27 | 10.13 | 10.27 | 137,188,864 | +0.12(+1.13%) |
May 11, 2010 | 10.26 | 10.32 | 10.11 | 10.15 | 30,396 | -0.04(-0.38%) |
May 10, 2010 | 10.10 | 10.22 | 10.02 | 10.19 | 279,575,520 | +0.54(+5.57%) |
May 07, 2010 | 9.769 | 9.940 | 9.513 | 9.654 | 551,212,608 | -0.11(-1.11%) |
May 06, 2010 | 9.775 | 10.26 | 9.315 | 9.762 | 726,721 | -0.33(-3.23%) |
May 05, 2010 | 10.18 | 10.36 | 10.08 | 10.09 | 288,452,800 | -0.16(-1.57%) |
May 04, 2010 | 10.38 | 10.41 | 10.18 | 10.25 | 137,561 | -0.29(-2.73%) |