Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.784 | 8.883 | 8.684 | 8.871 | 43,962,520 | +0.04(+0.43%) |
Aug 30, 2010 | 8.860 | 8.978 | 8.826 | 8.833 | 37,021,184 | -0.02(-0.22%) |
Aug 27, 2010 | 8.722 | 8.860 | 8.543 | 8.852 | 47,286,904 | +0.17(+1.98%) |
Aug 26, 2010 | 8.879 | 8.959 | 8.677 | 8.680 | 59,163,484 | -0.16(-1.86%) |
Aug 25, 2010 | 8.677 | 8.894 | 8.650 | 8.845 | 41,780,660 | +0.11(+1.27%) |
Aug 24, 2010 | 8.791 | 8.894 | 8.700 | 8.734 | 41,070,816 | -0.15(-1.72%) |
Aug 23, 2010 | 8.948 | 9.016 | 8.866 | 8.887 | 37,139,980 | -0.04(-0.43%) |
Aug 20, 2010 | 8.764 | 8.955 | 8.757 | 8.925 | 53,872,236 | +0.09(+1.03%) |
Aug 19, 2010 | 8.612 | 8.879 | 8.596 | 8.834 | 65,985,864 | +0.15(+1.73%) |
Aug 18, 2010 | 8.547 | 8.731 | 8.454 | 8.684 | 44,561,788 | +0.15(+1.74%) |
Aug 17, 2010 | 8.432 | 8.581 | 8.432 | 8.535 | 50,401,100 | +0.11(+1.36%) |
Aug 16, 2010 | 8.195 | 8.593 | 8.172 | 8.421 | 68,918,176 | +0.21(+2.56%) |
Aug 13, 2010 | 8.172 | 8.295 | 8.142 | 8.211 | 32,957,222 | -0.03(-0.42%) |
Aug 12, 2010 | 8.172 | 8.348 | 8.146 | 8.245 | 42,414,080 | +0.13(+1.60%) |
Aug 11, 2010 | 8.207 | 8.226 | 8.100 | 8.115 | 27,621,330 | -0.25(-3.02%) |
Aug 10, 2010 | 8.386 | 8.440 | 8.260 | 8.368 | 32,869,612 | -0.03(-0.31%) |
Aug 09, 2010 | 8.346 | 8.640 | 8.295 | 8.394 | 58,364,132 | +0.20(+2.47%) |
Aug 06, 2010 | 7.924 | 8.199 | 7.909 | 8.192 | 31,016,532 | +0.15(+1.80%) |
Aug 05, 2010 | 8.020 | 8.062 | 7.905 | 8.046 | 20,586,176 | -0.01(-0.14%) |
Aug 04, 2010 | 8.031 | 8.104 | 7.985 | 8.058 | 32,403,076 | +0.05(+0.62%) |
Aug 03, 2010 | 8.165 | 8.215 | 7.989 | 8.008 | 32,418,482 | -0.19(-2.28%) |
Aug 02, 2010 | 8.127 | 8.241 | 8.088 | 8.195 | 27,090,266 | +0.21(+2.63%) |
Jul 30, 2010 | 7.882 | 8.073 | 7.842 | 7.985 | 26,856,554 | +0.05(+0.67%) |
Jul 29, 2010 | 8.027 | 8.096 | 7.848 | 7.932 | 31,117,716 | -0.10(-1.28%) |
Jul 28, 2010 | 7.997 | 8.054 | 7.951 | 8.035 | 23,604,912 | +0.00(+0.00%) |
Jul 27, 2010 | 8.130 | 8.138 | 7.978 | 8.035 | 23,659,948 | -0.04(-0.47%) |
Jul 26, 2010 | 8.016 | 8.073 | 7.966 | 8.073 | 20,331,568 | +0.02(+0.24%) |
Jul 23, 2010 | 7.955 | 8.062 | 7.821 | 8.054 | 33,665,020 | +0.06(+0.72%) |
Jul 22, 2010 | 8.058 | 8.226 | 7.936 | 7.997 | 65,628,616 | +0.29(+3.82%) |
Jul 21, 2010 | 7.909 | 8.001 | 7.649 | 7.703 | 62,510,020 | -0.24(-2.98%) |
Jul 20, 2010 | 7.653 | 7.962 | 7.607 | 7.940 | 40,574,672 | +0.15(+1.91%) |
Jul 19, 2010 | 7.703 | 7.844 | 7.684 | 7.791 | 25,333,202 | +0.12(+1.54%) |
Jul 16, 2010 | 8.035 | 8.050 | 7.661 | 7.672 | 48,885,008 | -0.36(-4.47%) |
Jul 15, 2010 | 8.111 | 8.115 | 7.898 | 8.031 | 40,175,664 | -0.03(-0.37%) |
Jul 14, 2010 | 8.027 | 8.195 | 7.901 | 8.061 | 40,999,444 | +0.04(+0.47%) |
Jul 13, 2010 | 7.810 | 8.069 | 7.810 | 8.024 | 41,927,284 | +0.30(+3.91%) |
Jul 12, 2010 | 7.707 | 7.806 | 7.661 | 7.722 | 28,866,620 | -0.03(-0.34%) |
Jul 09, 2010 | 7.615 | 7.756 | 7.535 | 7.749 | 41,752,332 | +0.15(+2.01%) |
Jul 08, 2010 | 7.588 | 7.714 | 7.500 | 7.596 | 43,099,492 | +0.03(+0.40%) |
Jul 07, 2010 | 7.359 | 7.577 | 7.317 | 7.565 | 43,340,384 | +0.18(+2.38%) |
Jul 06, 2010 | 7.500 | 7.561 | 7.321 | 7.390 | 39,689,764 | +0.03(+0.47%) |
Jul 02, 2010 | 7.546 | 7.546 | 7.351 | 7.355 | 42,129,144 | -0.15(-1.93%) |
Jul 01, 2010 | 7.485 | 7.550 | 7.279 | 7.500 | 68,101,336 | +0.01(+0.15%) |
Jun 30, 2010 | 7.504 | 7.695 | 7.470 | 7.489 | 54,099,956 | -0.03(-0.41%) |
Jun 29, 2010 | 7.752 | 7.775 | 7.462 | 7.519 | 82,248,872 | -0.48(-6.03%) |
Jun 25, 2010 | 7.985 | 8.062 | 7.844 | 8.002 | 43,560,220 | +0.04(+0.44%) |
Jun 24, 2010 | 8.100 | 8.161 | 7.871 | 7.966 | 41,958,160 | -0.18(-2.25%) |
Jun 23, 2010 | 8.226 | 8.306 | 8.088 | 8.150 | 30,351,128 | -0.08(-1.02%) |
Jun 22, 2010 | 8.407 | 8.440 | 8.222 | 8.234 | 26,722,644 | -0.12(-1.42%) |
Jun 21, 2010 | 8.570 | 8.642 | 8.287 | 8.352 | 36,304,468 | -0.11(-1.31%) |
Jun 18, 2010 | 8.463 | 8.551 | 8.413 | 8.463 | 36,363,064 | +0.02(+0.27%) |
Jun 17, 2010 | 8.535 | 8.535 | 8.365 | 8.440 | 25,661,472 | -0.01(-0.14%) |
Jun 16, 2010 | 8.512 | 8.562 | 8.405 | 8.451 | 44,494,804 | -0.10(-1.16%) |
Jun 15, 2010 | 8.516 | 8.562 | 8.402 | 8.551 | 51,130,836 | +0.07(+0.81%) |
Jun 14, 2010 | 8.707 | 8.753 | 8.462 | 8.482 | 35,040,176 | -0.17(-1.94%) |
Jun 11, 2010 | 8.402 | 8.665 | 8.398 | 8.650 | 47,287,488 | +0.14(+1.66%) |
Jun 10, 2010 | 8.383 | 8.547 | 8.383 | 8.509 | 44,667,532 | +0.19(+2.30%) |
Jun 09, 2010 | 8.352 | 8.543 | 8.295 | 8.318 | 58,325,540 | +0.03(+0.41%) |
Jun 08, 2010 | 8.218 | 8.295 | 7.993 | 8.283 | 75,567,600 | +0.05(+0.65%) |
Jun 07, 2010 | 8.402 | 8.512 | 8.176 | 8.230 | 70,270,432 | -0.17(-2.00%) |
Jun 04, 2010 | 8.383 | 8.722 | 8.363 | 8.398 | 147,566,816 | -0.07(-0.86%) |
Jun 03, 2010 | 8.218 | 8.470 | 8.100 | 8.470 | 62,513,440 | +0.36(+4.38%) |
Jun 02, 2010 | 8.031 | 8.119 | 7.905 | 8.115 | 32,453,306 | +0.11(+1.38%) |