Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.959 | 8.152 | 7.918 | 8.063 | 26,597,520 | +0.05(+0.67%) |
Jul 29, 2010 | 8.106 | 8.175 | 7.924 | 8.009 | 30,817,582 | -0.10(-1.28%) |
Jul 28, 2010 | 8.075 | 8.133 | 8.028 | 8.113 | 23,377,240 | +0.00(+0.00%) |
Jul 27, 2010 | 8.210 | 8.217 | 8.055 | 8.113 | 23,431,746 | -0.04(-0.47%) |
Jul 26, 2010 | 8.094 | 8.152 | 8.044 | 8.152 | 20,135,468 | +0.02(+0.24%) |
Jul 23, 2010 | 8.032 | 8.140 | 7.897 | 8.133 | 33,340,318 | +0.06(+0.72%) |
Jul 22, 2010 | 8.136 | 8.306 | 8.013 | 8.075 | 64,995,620 | +0.30(+3.82%) |
Jul 21, 2010 | 7.986 | 8.079 | 7.724 | 7.778 | 61,907,104 | -0.24(-2.98%) |
Jul 20, 2010 | 7.728 | 8.040 | 7.681 | 8.017 | 40,183,324 | +0.15(+1.91%) |
Jul 19, 2010 | 7.778 | 7.920 | 7.759 | 7.866 | 25,088,860 | +0.12(+1.54%) |
Jul 16, 2010 | 8.113 | 8.129 | 7.735 | 7.747 | 48,413,504 | -0.36(-4.47%) |
Jul 15, 2010 | 8.190 | 8.194 | 7.974 | 8.109 | 39,788,168 | -0.03(-0.37%) |
Jul 14, 2010 | 8.106 | 8.275 | 7.978 | 8.140 | 40,604,000 | +0.04(+0.47%) |
Jul 13, 2010 | 7.886 | 8.148 | 7.886 | 8.102 | 41,522,892 | +0.30(+3.91%) |
Jul 12, 2010 | 7.782 | 7.882 | 7.735 | 7.797 | 28,588,198 | -0.03(-0.35%) |
Jul 09, 2010 | 7.689 | 7.832 | 7.608 | 7.824 | 41,349,624 | +0.15(+2.01%) |
Jul 08, 2010 | 7.662 | 7.789 | 7.573 | 7.670 | 42,683,792 | +0.03(+0.40%) |
Jul 07, 2010 | 7.431 | 7.651 | 7.388 | 7.639 | 42,922,360 | +0.18(+2.38%) |
Jul 06, 2010 | 7.573 | 7.635 | 7.392 | 7.462 | 39,306,952 | +0.03(+0.47%) |
Jul 02, 2010 | 7.620 | 7.620 | 7.423 | 7.427 | 41,722,804 | -0.15(-1.93%) |
Jul 01, 2010 | 7.558 | 7.624 | 7.350 | 7.573 | 67,444,488 | +0.01(+0.15%) |
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%) |