Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.747 | 9.807 | 9.618 | 9.768 | 23,896,594 | +0.06(+0.64%) |
Jul 29, 2010 | 9.759 | 9.807 | 9.675 | 9.706 | 13,117 | -0.02(-0.23%) |
Jul 28, 2010 | 9.728 | 9.759 | 9.688 | 9.728 | 5,363 | +0.01(+0.09%) |
Jul 27, 2010 | 9.719 | 9.763 | 9.671 | 9.719 | 12,757 | +0.03(+0.27%) |
Jul 26, 2010 | 9.776 | 9.807 | 9.635 | 9.693 | 42,285,120 | -0.06(-0.59%) |
Jul 23, 2010 | 9.596 | 9.798 | 9.596 | 9.750 | 47,574,404 | +0.12(+1.24%) |
Jul 22, 2010 | 9.512 | 9.649 | 9.441 | 9.631 | 108,096 | +0.19(+2.06%) |
Jul 21, 2010 | 9.565 | 9.565 | 9.371 | 9.437 | 30,781,128 | -0.05(-0.51%) |
Jul 20, 2010 | 9.485 | 9.485 | 9.327 | 9.485 | 24,213,384 | +0.06(+0.65%) |
Jul 19, 2010 | 9.372 | 9.472 | 9.388 | 9.424 | 23,345,162 | +0.05(+0.55%) |
Jul 16, 2010 | 9.372 | 9.459 | 9.305 | 9.372 | 31,979,168 | -0.09(-0.92%) |
Jul 15, 2010 | 9.406 | 9.472 | 9.380 | 9.459 | 24,655,310 | +0.05(+0.52%) |
Jul 14, 2010 | 9.380 | 9.410 | 9.331 | 9.410 | 8,167 | +0.00(+0.05%) |
Jul 13, 2010 | 9.424 | 9.455 | 9.353 | 9.406 | 7,738 | +0.02(+0.19%) |
Jul 12, 2010 | 9.433 | 9.468 | 9.358 | 9.388 | 24,298,514 | +0.00(+0.00%) |
Jul 09, 2010 | 9.388 | 9.468 | 9.327 | 9.388 | 34,098,960 | -0.01(-0.09%) |
Jul 08, 2010 | 9.243 | 9.446 | 9.203 | 9.397 | 125,429 | +0.19(+2.01%) |
Jul 07, 2010 | 9.075 | 9.212 | 9.027 | 9.212 | 39,862,880 | +0.16(+1.75%) |
Jul 06, 2010 | 9.036 | 9.124 | 8.987 | 9.053 | 24,039 | +0.10(+1.13%) |
Jul 02, 2010 | 8.952 | 8.992 | 8.837 | 8.952 | 25,894,580 | +0.03(+0.35%) |
Jul 01, 2010 | 8.882 | 8.934 | 8.767 | 8.921 | 40,530,564 | +0.09(+1.00%) |
Jun 30, 2010 | 8.815 | 8.926 | 8.776 | 8.833 | 14,027 | +0.06(+0.65%) |
Jun 29, 2010 | 8.802 | 8.930 | 8.749 | 8.776 | 82,208 | +0.09(+1.07%) |
Jun 25, 2010 | 8.683 | 8.714 | 8.608 | 8.683 | 64,621,672 | +0.04(+0.41%) |
Jun 24, 2010 | 8.696 | 8.758 | 8.635 | 8.648 | 680 | -0.07(-0.76%) |
Jun 23, 2010 | 8.754 | 8.785 | 8.688 | 8.714 | 31,521,732 | -0.04(-0.40%) |
Jun 22, 2010 | 8.837 | 8.882 | 8.718 | 8.749 | 39,943 | -0.09(-1.05%) |
Jun 21, 2010 | 8.890 | 8.917 | 8.815 | 8.842 | 28,759,642 | +0.02(+0.20%) |
Jun 18, 2010 | 8.824 | 8.851 | 8.793 | 8.824 | 33,058,034 | +0.01(+0.15%) |
Jun 17, 2010 | 8.727 | 8.820 | 8.710 | 8.811 | 3,958 | +0.07(+0.81%) |
Jun 16, 2010 | 8.718 | 8.776 | 8.705 | 8.741 | 24,807,488 | -0.04(-0.40%) |
Jun 15, 2010 | 8.679 | 8.780 | 8.639 | 8.776 | 680 | +0.15(+1.74%) |
Jun 14, 2010 | 8.926 | 8.926 | 8.626 | 8.626 | 70,197,840 | -0.22(-2.54%) |
Jun 11, 2010 | 8.771 | 8.860 | 8.674 | 8.851 | 51,128,144 | +0.05(+0.55%) |
Jun 10, 2010 | 8.794 | 8.863 | 8.772 | 8.802 | 73,339 | +0.12(+1.35%) |
Jun 09, 2010 | 8.785 | 8.824 | 8.668 | 8.685 | 92,827,664 | -0.06(-0.74%) |
Jun 08, 2010 | 8.633 | 8.781 | 8.586 | 8.750 | 7,848 | +0.16(+1.92%) |
Jun 07, 2010 | 8.733 | 8.759 | 8.586 | 8.586 | 58,676,520 | -0.08(-0.97%) |
Jun 04, 2010 | 8.670 | 8.867 | 8.651 | 8.670 | 69,840,272 | -0.24(-2.65%) |
Jun 03, 2010 | 8.906 | 8.924 | 8.837 | 8.906 | 34,416,896 | +0.08(+0.88%) |
Jun 02, 2010 | 8.772 | 8.837 | 8.733 | 8.828 | 53,216,276 | +0.11(+1.29%) |
Jun 01, 2010 | 8.772 | 8.846 | 8.694 | 8.716 | 64,051 | -0.07(-0.84%) |
May 28, 2010 | 8.789 | 8.945 | 8.772 | 8.789 | 54,203,296 | -0.11(-1.22%) |
May 27, 2010 | 8.859 | 8.937 | 8.798 | 8.898 | 61,740,252 | +0.16(+1.88%) |
May 26, 2010 | 8.950 | 8.962 | 8.724 | 8.733 | 15,247 | -0.10(-1.18%) |
May 25, 2010 | 8.815 | 8.915 | 8.729 | 8.837 | 14,370 | -0.19(-2.16%) |
May 24, 2010 | 9.066 | 9.140 | 9.006 | 9.032 | 61,239,240 | -0.07(-0.76%) |
May 21, 2010 | 8.859 | 9.110 | 8.750 | 9.101 | 75,259,184 | +0.15(+1.64%) |
May 20, 2010 | 9.032 | 9.097 | 8.954 | 8.954 | 85,308 | -0.28(-3.00%) |
May 19, 2010 | 9.196 | 9.257 | 9.127 | 9.231 | 41,658,720 | -0.03(-0.28%) |
May 18, 2010 | 9.430 | 9.443 | 9.244 | 9.257 | 41,239 | -0.14(-1.52%) |
May 17, 2010 | 9.374 | 9.491 | 9.344 | 9.400 | 42,508,776 | +0.04(+0.42%) |
May 14, 2010 | 9.361 | 9.422 | 9.313 | 9.361 | 46,036,344 | -0.01(-0.09%) |
May 13, 2010 | 9.409 | 9.443 | 9.348 | 9.370 | 24,949,208 | +0.00(+0.00%) |
May 12, 2010 | 9.426 | 9.430 | 9.305 | 9.370 | 36,233,444 | +0.02(+0.19%) |
May 11, 2010 | 9.348 | 9.417 | 9.300 | 9.352 | 692 | +0.00(+0.05%) |
May 10, 2010 | 9.292 | 9.357 | 9.279 | 9.348 | 57,312,868 | +0.36(+3.95%) |
May 07, 2010 | 8.954 | 9.027 | 8.820 | 8.993 | 58,962,376 | +0.44(+5.11%) |
May 06, 2010 | 8.555 | 9.183 | 8.317 | 8.555 | 42,446 | -0.70(-7.58%) |
May 05, 2010 | 9.222 | 9.270 | 9.144 | 9.257 | 29,737,568 | +0.05(+0.52%) |
May 04, 2010 | 9.222 | 9.270 | 9.183 | 9.209 | 18,883 | -0.06(-0.65%) |