Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.994 | 9.049 | 8.854 | 8.994 | 61,734,148 | +0.06(+0.62%) |
Jul 29, 2010 | 8.987 | 9.034 | 8.907 | 8.938 | 1,887 | -0.01(-0.10%) |
Jul 28, 2010 | 8.947 | 9.025 | 8.836 | 8.947 | 20,547 | +0.10(+1.12%) |
Jul 27, 2010 | 8.848 | 8.898 | 8.758 | 8.848 | 403,823 | +0.10(+1.10%) |
Jul 26, 2010 | 8.675 | 8.774 | 8.675 | 8.752 | 49,888,228 | +0.08(+0.93%) |
Jul 23, 2010 | 8.610 | 8.721 | 8.508 | 8.672 | 152,173,408 | +0.32(+3.78%) |
Jul 22, 2010 | 8.269 | 8.406 | 8.260 | 8.356 | 77,668 | +0.15(+1.81%) |
Jul 21, 2010 | 8.294 | 8.297 | 8.173 | 8.208 | 66,682,308 | -0.05(-0.56%) |
Jul 20, 2010 | 8.254 | 8.285 | 8.220 | 8.254 | 69,105,640 | -0.02(-0.19%) |
Jul 19, 2010 | 8.288 | 8.331 | 8.263 | 8.269 | 48,279,528 | +0.01(+0.11%) |
Jul 16, 2010 | 8.260 | 8.356 | 8.232 | 8.260 | 70,028,936 | -0.02(-0.22%) |
Jul 15, 2010 | 8.316 | 8.316 | 8.254 | 8.279 | 59,543,824 | -0.03(-0.34%) |
Jul 14, 2010 | 8.334 | 8.372 | 8.242 | 8.307 | 18,886 | -0.02(-0.19%) |
Jul 13, 2010 | 8.322 | 8.378 | 8.266 | 8.322 | 101,233 | +0.12(+1.51%) |
Jul 12, 2010 | 8.248 | 8.263 | 8.177 | 8.198 | 66,763,636 | -0.05(-0.60%) |
Jul 09, 2010 | 8.248 | 8.300 | 8.190 | 8.248 | 59,222,444 | -0.04(-0.49%) |
Jul 08, 2010 | 8.269 | 8.288 | 8.146 | 8.288 | 19,115 | +0.08(+0.98%) |
Jul 07, 2010 | 8.084 | 8.211 | 8.043 | 8.208 | 66,941,532 | +0.27(+3.35%) |
Jul 06, 2010 | 8.103 | 8.117 | 7.906 | 7.941 | 44,331 | -0.06(-0.75%) |
Jul 02, 2010 | 8.001 | 8.111 | 7.903 | 8.001 | 85,710,296 | +0.13(+1.62%) |
Jul 01, 2010 | 7.840 | 7.893 | 7.725 | 7.874 | 108,633,224 | +0.03(+0.39%) |
Jun 30, 2010 | 7.843 | 8.053 | 7.781 | 7.843 | 99,460 | -0.25(-3.08%) |
Jun 29, 2010 | 8.055 | 8.162 | 7.879 | 8.092 | 172,605 | +0.10(+1.26%) |
Jun 25, 2010 | 7.991 | 8.173 | 7.986 | 7.991 | 71,695,088 | -0.11(-1.42%) |
Jun 24, 2010 | 8.106 | 8.237 | 8.081 | 8.106 | 43,072 | -0.10(-1.26%) |
Jun 23, 2010 | 8.173 | 8.249 | 8.156 | 8.209 | 18,467 | +0.08(+0.93%) |
Jun 22, 2010 | 8.148 | 8.223 | 8.120 | 8.134 | 8,217 | +0.00(+0.00%) |
Jun 21, 2010 | 8.229 | 8.243 | 8.103 | 8.134 | 44,910,024 | -0.02(-0.24%) |
Jun 18, 2010 | 8.153 | 8.201 | 8.134 | 8.153 | 65,375,780 | +0.01(+0.14%) |
Jun 17, 2010 | 8.176 | 8.207 | 8.029 | 8.142 | 46,652 | -0.03(-0.31%) |
Jun 16, 2010 | 8.167 | 8.176 | 8.111 | 8.167 | 69,493,824 | +0.02(+0.24%) |
Jun 15, 2010 | 8.148 | 8.153 | 8.036 | 8.148 | 19,049 | +0.13(+1.68%) |
Jun 14, 2010 | 8.050 | 8.081 | 8.000 | 8.014 | 53,609,004 | +0.02(+0.25%) |
Jun 11, 2010 | 7.882 | 7.994 | 7.837 | 7.994 | 60,424,976 | +0.06(+0.78%) |
Jun 10, 2010 | 7.932 | 7.955 | 7.851 | 7.932 | 166,417 | +0.16(+2.02%) |
Jun 09, 2010 | 7.750 | 7.847 | 7.728 | 7.776 | 65,955,624 | +0.03(+0.36%) |
Jun 08, 2010 | 7.591 | 7.762 | 7.574 | 7.748 | 72,234,600 | +0.17(+2.22%) |
Jun 07, 2010 | 7.633 | 7.661 | 7.580 | 7.580 | 58,890,040 | -0.04(-0.48%) |
Jun 04, 2010 | 7.616 | 7.683 | 7.588 | 7.616 | 75,268,296 | -0.12(-1.56%) |
Jun 03, 2010 | 7.745 | 7.778 | 7.689 | 7.736 | 56,834,012 | +0.01(+0.18%) |
Jun 02, 2010 | 7.722 | 7.725 | 7.582 | 7.722 | 63,572,672 | +0.11(+1.40%) |
Jun 01, 2010 | 7.641 | 7.762 | 7.616 | 7.616 | 55,777 | -0.09(-1.13%) |
May 28, 2010 | 7.703 | 7.745 | 7.610 | 7.703 | 65,393,716 | -0.02(-0.22%) |
May 27, 2010 | 7.619 | 7.722 | 7.560 | 7.720 | 62,640,248 | +0.18(+2.41%) |
May 26, 2010 | 7.700 | 7.700 | 7.501 | 7.538 | 11,907 | -0.13(-1.72%) |
May 25, 2010 | 7.582 | 7.686 | 7.501 | 7.669 | 26,277 | -0.03(-0.33%) |
May 24, 2010 | 7.773 | 7.787 | 7.666 | 7.694 | 69,099,640 | -0.13(-1.68%) |
May 21, 2010 | 7.661 | 7.832 | 7.647 | 7.826 | 124,686,896 | +0.06(+0.72%) |
May 20, 2010 | 7.793 | 7.876 | 7.767 | 7.770 | 93,880 | -0.21(-2.63%) |
May 19, 2010 | 7.924 | 8.011 | 7.918 | 7.980 | 85,346,944 | +0.03(+0.32%) |
May 18, 2010 | 8.033 | 8.120 | 7.944 | 7.955 | 29,424 | -0.07(-0.84%) |
May 17, 2010 | 7.972 | 8.036 | 7.924 | 8.022 | 74,656,504 | +0.04(+0.53%) |
May 14, 2010 | 7.980 | 8.075 | 7.935 | 7.980 | 82,441,872 | -0.05(-0.63%) |
May 13, 2010 | 8.030 | 8.106 | 7.988 | 8.030 | 47,436,676 | +0.03(+0.35%) |
May 12, 2010 | 7.991 | 8.055 | 7.963 | 8.002 | 69,323,520 | +0.05(+0.67%) |
May 11, 2010 | 7.958 | 8.019 | 7.932 | 7.949 | 15,273 | -0.06(-0.73%) |
May 10, 2010 | 7.986 | 8.095 | 7.916 | 8.008 | 92,729,648 | +0.12(+1.49%) |
May 07, 2010 | 7.832 | 8.034 | 7.781 | 7.890 | 130,328,808 | +0.26(+3.45%) |
May 06, 2010 | 7.916 | 8.039 | 7.415 | 7.627 | 21,847 | -0.43(-5.28%) |
May 05, 2010 | 8.033 | 8.086 | 8.000 | 8.053 | 58,129,356 | +0.01(+0.07%) |
May 04, 2010 | 8.156 | 8.162 | 7.986 | 8.047 | 54,898 | -0.15(-1.84%) |