Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.351 | 8.424 | 8.284 | 8.351 | 79,104,256 | -0.05(-0.60%) |
Jul 29, 2010 | 8.451 | 8.585 | 8.362 | 8.401 | 8,749 | +0.05(+0.60%) |
Jul 28, 2010 | 8.351 | 8.596 | 8.323 | 8.351 | 16,246 | -0.15(-1.77%) |
Jul 27, 2010 | 8.502 | 8.552 | 8.346 | 8.502 | 51,951 | +0.14(+1.66%) |
Jul 26, 2010 | 8.145 | 8.401 | 8.134 | 8.362 | 99,671,784 | +0.24(+3.02%) |
Jul 23, 2010 | 8.212 | 8.240 | 8.012 | 8.117 | 95,559,416 | -0.13(-1.55%) |
Jul 22, 2010 | 8.134 | 8.279 | 8.123 | 8.245 | 48,839 | +0.17(+2.14%) |
Jul 21, 2010 | 8.101 | 8.195 | 8.028 | 8.073 | 75,951,016 | -0.03(-0.34%) |
Jul 20, 2010 | 8.101 | 8.156 | 8.039 | 8.101 | 84,668,400 | -0.10(-1.22%) |
Jul 19, 2010 | 8.140 | 8.262 | 8.117 | 8.201 | 58,742,916 | +0.09(+1.17%) |
Jul 16, 2010 | 8.106 | 8.318 | 8.101 | 8.106 | 85,833,256 | -0.17(-2.08%) |
Jul 15, 2010 | 8.268 | 8.312 | 8.156 | 8.279 | 78,348,816 | +0.02(+0.20%) |
Jul 14, 2010 | 8.201 | 8.329 | 8.156 | 8.262 | 113,890 | +0.03(+0.34%) |
Jul 13, 2010 | 8.234 | 8.407 | 8.218 | 8.234 | 79,066 | -0.08(-0.94%) |
Jul 12, 2010 | 8.201 | 8.318 | 8.179 | 8.312 | 68,905,568 | +0.09(+1.08%) |
Jul 09, 2010 | 8.223 | 8.273 | 8.145 | 8.223 | 58,591,716 | -0.03(-0.34%) |
Jul 08, 2010 | 8.229 | 8.340 | 8.140 | 8.251 | 56,630 | +0.11(+1.37%) |
Jul 07, 2010 | 7.967 | 8.145 | 7.906 | 8.140 | 97,451,512 | +0.18(+2.31%) |
Jul 06, 2010 | 7.978 | 8.023 | 7.874 | 7.956 | 46,067 | +0.08(+1.06%) |
Jul 02, 2010 | 7.872 | 7.995 | 7.850 | 7.872 | 73,200,136 | -0.04(-0.49%) |
Jul 01, 2010 | 7.878 | 7.978 | 7.794 | 7.911 | 121,923,512 | -0.03(-0.35%) |
Jun 30, 2010 | 7.939 | 8.062 | 7.889 | 7.939 | 61,526 | -0.01(-0.14%) |
Jun 29, 2010 | 8.034 | 8.062 | 7.895 | 7.950 | 83,524 | -0.20(-2.46%) |
Jun 25, 2010 | 8.151 | 8.190 | 8.017 | 8.151 | 105,315,688 | +0.10(+1.24%) |
Jun 24, 2010 | 8.140 | 8.201 | 8.000 | 8.051 | 144,667 | -0.23(-2.82%) |
Jun 23, 2010 | 8.340 | 8.340 | 8.245 | 8.284 | 180,945 | -0.05(-0.60%) |
Jun 22, 2010 | 8.435 | 8.485 | 8.335 | 8.335 | 140,079 | -0.07(-0.86%) |
Jun 21, 2010 | 8.552 | 8.563 | 8.357 | 8.407 | 82,080,472 | -0.06(-0.72%) |
Jun 18, 2010 | 8.468 | 8.657 | 8.400 | 8.468 | 125,415,464 | -0.14(-1.68%) |
Jun 17, 2010 | 8.591 | 8.613 | 8.424 | 8.613 | 2,464 | -0.01(-0.06%) |
Jun 16, 2010 | 8.618 | 8.669 | 8.552 | 8.618 | 68,116,376 | -0.02(-0.26%) |
Jun 15, 2010 | 8.641 | 8.646 | 8.518 | 8.641 | 10,582 | +0.11(+1.24%) |
Jun 14, 2010 | 8.663 | 8.685 | 8.518 | 8.535 | 92,071,600 | -0.07(-0.84%) |
Jun 11, 2010 | 8.479 | 8.641 | 8.463 | 8.607 | 135,826,608 | +0.31(+3.69%) |
Jun 10, 2010 | 8.301 | 8.412 | 8.156 | 8.301 | 278,226 | +0.22(+2.69%) |
Jun 09, 2010 | 8.151 | 8.212 | 8.012 | 8.084 | 155,468,416 | -0.01(-0.07%) |
Jun 08, 2010 | 8.090 | 8.112 | 7.989 | 8.090 | 2,155 | +0.01(+0.07%) |
Jun 07, 2010 | 8.262 | 8.290 | 8.073 | 8.084 | 123,479,200 | -0.13(-1.59%) |
Jun 04, 2010 | 8.206 | 8.373 | 8.167 | 8.215 | 139,988,528 | -0.27(-3.13%) |
Jun 03, 2010 | 8.485 | 8.541 | 8.418 | 8.481 | 61,491,208 | +0.02(+0.21%) |
Jun 02, 2010 | 8.463 | 8.474 | 8.307 | 8.463 | 88,982,048 | +0.12(+1.40%) |
Jun 01, 2010 | 8.440 | 8.585 | 8.329 | 8.346 | 34,288 | -0.13(-1.58%) |
May 28, 2010 | 8.479 | 8.680 | 8.474 | 8.479 | 110,251,352 | -0.08(-0.91%) |
May 27, 2010 | 8.541 | 8.602 | 8.444 | 8.557 | 120,288,776 | +0.14(+1.72%) |
May 26, 2010 | 8.412 | 8.579 | 8.351 | 8.412 | 109,802 | +0.03(+0.33%) |
May 25, 2010 | 8.323 | 8.407 | 8.212 | 8.385 | 73,606 | -0.09(-1.05%) |
May 24, 2010 | 8.507 | 8.563 | 8.435 | 8.474 | 97,303,896 | -0.10(-1.17%) |
May 21, 2010 | 8.346 | 8.585 | 8.329 | 8.574 | 183,989,408 | -0.04(-0.52%) |
May 20, 2010 | 8.526 | 8.674 | 8.474 | 8.618 | 524,433 | -0.19(-2.15%) |
May 19, 2010 | 8.769 | 8.875 | 8.685 | 8.808 | 147,377,728 | +0.00(+0.00%) |
May 18, 2010 | 8.986 | 9.047 | 8.785 | 8.808 | 442,591 | -0.22(-2.41%) |
May 17, 2010 | 9.019 | 9.058 | 8.785 | 9.025 | 177,495,680 | +0.01(+0.06%) |
May 14, 2010 | 9.019 | 9.209 | 8.941 | 9.019 | 112,570,256 | -0.20(-2.17%) |
May 13, 2010 | 9.376 | 9.431 | 9.209 | 9.220 | 121,069,320 | -0.22(-2.36%) |
May 12, 2010 | 9.454 | 9.515 | 9.309 | 9.442 | 96,129,056 | -0.03(-0.29%) |
May 11, 2010 | 9.504 | 9.570 | 9.442 | 9.470 | 114,599 | +0.01(+0.06%) |
May 10, 2010 | 9.431 | 9.493 | 9.376 | 9.465 | 146,560,128 | +0.30(+3.28%) |
May 07, 2010 | 9.298 | 9.360 | 9.120 | 9.164 | 192,009,296 | -0.34(-3.57%) |
May 06, 2010 | 9.554 | 9.583 | 8.824 | 9.504 | 5,388 | -0.02(-0.18%) |
May 05, 2010 | 9.598 | 9.654 | 9.504 | 9.520 | 178,335,776 | +0.01(+0.12%) |
May 04, 2010 | 9.449 | 9.581 | 9.399 | 9.509 | 416,158 | +0.19(+2.07%) |