Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.218 | 8.310 | 8.167 | 8.260 | 441,692,320 | +0.02(+0.25%) |
Aug 30, 2010 | 8.181 | 8.350 | 8.178 | 8.240 | 402,342,112 | +0.03(+0.36%) |
Aug 27, 2010 | 8.215 | 8.244 | 8.004 | 8.210 | 576,595,072 | +0.05(+0.56%) |
Aug 26, 2010 | 8.340 | 8.350 | 8.165 | 8.165 | 489,806,048 | -0.09(-1.07%) |
Aug 25, 2010 | 8.088 | 8.291 | 8.060 | 8.253 | 626,428,416 | +0.10(+1.23%) |
Aug 24, 2010 | 8.246 | 8.257 | 8.109 | 8.153 | 631,624,384 | -0.20(-2.39%) |
Aug 23, 2010 | 8.556 | 8.563 | 8.333 | 8.352 | 434,647,904 | -0.13(-1.54%) |
Aug 20, 2010 | 8.474 | 8.628 | 8.461 | 8.483 | 403,846,112 | -0.01(-0.10%) |
Aug 19, 2010 | 8.591 | 8.613 | 8.450 | 8.491 | 448,123,680 | -0.11(-1.26%) |
Aug 18, 2010 | 8.575 | 8.654 | 8.549 | 8.599 | 355,778,048 | +0.04(+0.44%) |
Aug 17, 2010 | 8.498 | 8.652 | 8.468 | 8.562 | 443,902,752 | +0.15(+1.75%) |
Aug 16, 2010 | 8.413 | 8.495 | 8.380 | 8.415 | 334,061,760 | -0.05(-0.59%) |
Aug 13, 2010 | 8.551 | 8.559 | 8.464 | 8.464 | 372,984,704 | -0.09(-1.07%) |
Aug 12, 2010 | 8.382 | 8.600 | 8.363 | 8.556 | 561,716,416 | +0.05(+0.64%) |
Aug 11, 2010 | 8.678 | 8.688 | 8.488 | 8.501 | 650,487,936 | -0.31(-3.55%) |
Aug 10, 2010 | 8.830 | 8.850 | 8.751 | 8.815 | 474,637,600 | -0.08(-0.89%) |
Aug 09, 2010 | 8.885 | 8.908 | 8.820 | 8.894 | 318,294,528 | +0.06(+0.64%) |
Aug 06, 2010 | 8.827 | 8.885 | 8.754 | 8.838 | 467,733,952 | -0.05(-0.61%) |
Aug 05, 2010 | 8.893 | 8.943 | 8.853 | 8.892 | 303,858,880 | -0.04(-0.49%) |
Aug 04, 2010 | 8.931 | 8.980 | 8.845 | 8.936 | 441,838,016 | +0.04(+0.40%) |
Aug 03, 2010 | 8.869 | 8.945 | 8.815 | 8.900 | 438,038,496 | +0.00(+0.03%) |
Aug 02, 2010 | 8.850 | 8.923 | 8.822 | 8.898 | 448,475,392 | +0.16(+1.79%) |
Jul 30, 2010 | 8.695 | 8.824 | 8.661 | 8.741 | 471,352,320 | -0.03(-0.33%) |
Jul 29, 2010 | 8.859 | 8.925 | 8.702 | 8.770 | 676,432,320 | -0.10(-1.09%) |
Jul 28, 2010 | 8.959 | 9.038 | 8.843 | 8.867 | 545,989,760 | -0.11(-1.18%) |
Jul 27, 2010 | 8.864 | 8.998 | 8.845 | 8.973 | 614,129,920 | +0.16(+1.85%) |
Jul 26, 2010 | 8.835 | 8.838 | 8.757 | 8.810 | 441,512,704 | -0.02(-0.25%) |
Jul 23, 2010 | 8.736 | 8.848 | 8.708 | 8.833 | 560,619,392 | +0.03(+0.35%) |
Jul 22, 2010 | 8.756 | 8.835 | 8.675 | 8.801 | 677,744,960 | +0.16(+1.88%) |
Jul 21, 2010 | 9.008 | 9.010 | 8.631 | 8.639 | 1,245,501,568 | +0.08(+0.93%) |
Jul 20, 2010 | 8.254 | 8.593 | 8.155 | 8.559 | 1,122,698,240 | +0.21(+2.57%) |
Jul 19, 2010 | 8.491 | 8.491 | 8.141 | 8.345 | 1,076,050,176 | -0.15(-1.73%) |
Jul 16, 2010 | 8.603 | 8.664 | 8.441 | 8.491 | 1,092,948,736 | -0.05(-0.62%) |
Jul 15, 2010 | 8.435 | 8.732 | 8.403 | 8.544 | 865,047,552 | -0.04(-0.51%) |
Jul 14, 2010 | 8.474 | 8.692 | 8.461 | 8.588 | 853,440,832 | +0.03(+0.37%) |
Jul 13, 2010 | 8.710 | 8.712 | 8.374 | 8.556 | 1,250,025,984 | -0.19(-2.13%) |
Jul 12, 2010 | 8.785 | 8.898 | 8.660 | 8.742 | 590,916,352 | -0.08(-0.90%) |
Jul 09, 2010 | 8.729 | 8.831 | 8.670 | 8.822 | 455,710,816 | +0.05(+0.59%) |
Jul 08, 2010 | 8.919 | 8.933 | 8.661 | 8.770 | 774,933,824 | -0.02(-0.22%) |
Jul 07, 2010 | 8.512 | 8.793 | 8.486 | 8.789 | 686,973,440 | +0.34(+4.04%) |
Jul 06, 2010 | 8.529 | 8.590 | 8.364 | 8.448 | 645,983,040 | +0.06(+0.68%) |
Jul 02, 2010 | 8.512 | 8.526 | 8.264 | 8.391 | 729,956,032 | -0.05(-0.62%) |
Jul 01, 2010 | 8.641 | 8.658 | 8.264 | 8.443 | 1,074,637,184 | -0.10(-1.21%) |
Jun 30, 2010 | 8.723 | 8.766 | 8.495 | 8.547 | 776,236,352 | -0.16(-1.81%) |
Jun 29, 2010 | 8.975 | 8.984 | 8.641 | 8.705 | 1,190,194,176 | -0.36(-3.95%) |
Jun 25, 2010 | 9.176 | 9.184 | 9.032 | 9.062 | 578,019,008 | -0.08(-0.85%) |
Jun 24, 2010 | 9.208 | 9.283 | 9.110 | 9.140 | 750,800,000 | -0.07(-0.73%) |
Jun 23, 2010 | 9.330 | 9.333 | 9.103 | 9.207 | 807,104,768 | -0.10(-1.05%) |
Jun 22, 2010 | 9.248 | 9.377 | 9.225 | 9.305 | 752,552,256 | +0.13(+1.36%) |
Jun 21, 2010 | 9.436 | 9.481 | 9.131 | 9.180 | 815,357,824 | -0.13(-1.42%) |
Jun 18, 2010 | 9.251 | 9.344 | 9.223 | 9.313 | 824,679,552 | +0.07(+0.81%) |
Jun 17, 2010 | 9.195 | 9.273 | 9.157 | 9.238 | 916,280,320 | +0.16(+1.73%) |
Jun 16, 2010 | 8.872 | 9.098 | 8.856 | 9.081 | 822,771,840 | +0.26(+2.91%) |
Jun 15, 2010 | 8.687 | 8.830 | 8.682 | 8.824 | 613,684,544 | +0.18(+2.13%) |
Jun 14, 2010 | 8.697 | 8.806 | 8.631 | 8.640 | 632,996,864 | +0.03(+0.30%) |
Jun 11, 2010 | 8.435 | 8.626 | 8.405 | 8.614 | 572,559,552 | +0.10(+1.20%) |
Jun 10, 2010 | 8.320 | 8.528 | 8.230 | 8.512 | 815,018,624 | +0.25(+3.01%) |
Jun 09, 2010 | 8.545 | 8.559 | 8.240 | 8.264 | 897,000,768 | -0.21(-2.46%) |
Jun 08, 2010 | 8.605 | 8.624 | 8.347 | 8.472 | 1,050,991,360 | -0.05(-0.64%) |
Jun 07, 2010 | 8.777 | 8.806 | 8.514 | 8.527 | 931,455,616 | -0.17(-1.96%) |
Jun 04, 2010 | 8.774 | 8.899 | 8.652 | 8.698 | 797,164,992 | -0.24(-2.72%) |
Jun 03, 2010 | 9.011 | 9.023 | 8.849 | 8.941 | 682,872,576 | -0.03(-0.31%) |
Jun 02, 2010 | 8.989 | 8.998 | 8.846 | 8.969 | 722,620,480 | +0.11(+1.20%) |