Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.716 | 8.746 | 8.482 | 8.558 | 796,832,576 | -0.11(-1.26%) |
Sep 29, 2010 | 8.663 | 8.740 | 8.626 | 8.667 | 555,711,040 | +0.02(+0.18%) |
Sep 28, 2010 | 8.800 | 8.800 | 8.294 | 8.652 | 1,225,049,728 | -0.13(-1.48%) |
Sep 27, 2010 | 8.866 | 8.889 | 8.777 | 8.781 | 571,661,696 | -0.03(-0.40%) |
Sep 24, 2010 | 8.810 | 8.853 | 8.763 | 8.816 | 769,113,920 | +0.10(+1.18%) |
Sep 23, 2010 | 8.636 | 8.829 | 8.626 | 8.714 | 929,838,784 | +0.04(+0.41%) |
Sep 22, 2010 | 8.526 | 8.685 | 8.517 | 8.678 | 692,613,184 | +0.12(+1.40%) |
Sep 21, 2010 | 8.561 | 8.666 | 8.529 | 8.558 | 791,288,512 | +0.02(+0.19%) |
Sep 20, 2010 | 8.326 | 8.559 | 8.319 | 8.542 | 780,147,648 | +0.24(+2.85%) |
Sep 17, 2010 | 8.375 | 8.383 | 8.254 | 8.305 | 751,336,320 | +0.16(+1.91%) |
Sep 15, 2010 | 8.088 | 8.154 | 8.078 | 8.150 | 506,413,696 | +0.07(+0.81%) |
Sep 14, 2010 | 8.029 | 8.118 | 8.008 | 8.085 | 482,149,760 | +0.03(+0.38%) |
Sep 13, 2010 | 8.017 | 8.091 | 8.015 | 8.054 | 459,998,560 | +0.11(+1.38%) |
Sep 10, 2010 | 7.938 | 7.977 | 7.884 | 7.944 | 459,181,632 | +0.01(+0.13%) |
Sep 09, 2010 | 7.993 | 8.038 | 7.929 | 7.934 | 518,693,536 | +0.00(+0.06%) |
Sep 08, 2010 | 7.835 | 7.974 | 7.814 | 7.929 | 623,001,088 | +0.15(+1.98%) |
Sep 07, 2010 | 7.740 | 7.827 | 7.728 | 7.775 | 405,693,664 | -0.03(-0.37%) |
Sep 03, 2010 | 7.693 | 7.805 | 7.676 | 7.804 | 616,710,336 | +0.20(+2.62%) |
Sep 02, 2010 | 7.578 | 7.605 | 7.497 | 7.605 | 491,200,160 | +0.06(+0.73%) |
Sep 01, 2010 | 7.464 | 7.584 | 7.428 | 7.550 | 824,379,456 | +0.22(+2.97%) |
Aug 31, 2010 | 7.294 | 7.376 | 7.249 | 7.332 | 497,638,464 | +0.02(+0.25%) |
Aug 30, 2010 | 7.261 | 7.412 | 7.259 | 7.314 | 453,304,032 | +0.03(+0.36%) |
Aug 27, 2010 | 7.291 | 7.317 | 7.104 | 7.287 | 649,628,416 | +0.04(+0.56%) |
Aug 26, 2010 | 7.403 | 7.412 | 7.247 | 7.247 | 551,846,464 | -0.08(-1.07%) |
Aug 25, 2010 | 7.179 | 7.359 | 7.154 | 7.325 | 705,773,824 | +0.09(+1.23%) |
Aug 24, 2010 | 7.319 | 7.329 | 7.198 | 7.236 | 711,627,904 | -0.18(-2.39%) |
Aug 23, 2010 | 7.594 | 7.600 | 7.397 | 7.413 | 489,701,792 | -0.12(-1.54%) |
Aug 20, 2010 | 7.521 | 7.658 | 7.510 | 7.529 | 454,998,528 | -0.01(-0.10%) |
Aug 19, 2010 | 7.625 | 7.645 | 7.500 | 7.536 | 504,884,448 | -0.10(-1.26%) |
Aug 18, 2010 | 7.611 | 7.681 | 7.587 | 7.632 | 400,842,016 | +0.03(+0.44%) |
Aug 17, 2010 | 7.542 | 7.679 | 7.516 | 7.599 | 500,128,896 | +0.13(+1.75%) |
Aug 16, 2010 | 7.467 | 7.540 | 7.438 | 7.469 | 376,375,072 | -0.04(-0.59%) |
Aug 13, 2010 | 7.590 | 7.597 | 7.512 | 7.513 | 420,228,128 | -0.08(-1.07%) |
Aug 12, 2010 | 7.440 | 7.633 | 7.423 | 7.594 | 632,865,216 | +0.05(+0.64%) |
Aug 11, 2010 | 7.703 | 7.711 | 7.534 | 7.546 | 732,880,768 | -0.28(-3.55%) |
Aug 10, 2010 | 7.837 | 7.855 | 7.768 | 7.824 | 534,756,704 | -0.07(-0.89%) |
Aug 09, 2010 | 7.886 | 7.906 | 7.828 | 7.894 | 358,610,720 | +0.05(+0.64%) |
Aug 06, 2010 | 7.835 | 7.886 | 7.770 | 7.844 | 526,978,624 | -0.05(-0.61%) |
Aug 05, 2010 | 7.894 | 7.937 | 7.858 | 7.893 | 342,346,592 | -0.04(-0.49%) |
Aug 04, 2010 | 7.927 | 7.971 | 7.851 | 7.931 | 497,802,624 | +0.03(+0.40%) |
Aug 03, 2010 | 7.872 | 7.940 | 7.824 | 7.900 | 493,521,856 | +0.00(+0.03%) |
Aug 02, 2010 | 7.855 | 7.920 | 7.830 | 7.897 | 505,280,704 | +0.14(+1.79%) |
Jul 30, 2010 | 7.718 | 7.832 | 7.688 | 7.758 | 531,055,296 | -0.03(-0.33%) |
Jul 29, 2010 | 7.863 | 7.921 | 7.724 | 7.784 | 762,111,360 | -0.09(-1.09%) |
Jul 28, 2010 | 7.952 | 8.022 | 7.849 | 7.870 | 615,146,560 | -0.09(-1.18%) |
Jul 27, 2010 | 7.868 | 7.986 | 7.850 | 7.964 | 691,917,568 | +0.14(+1.85%) |
Jul 26, 2010 | 7.841 | 7.844 | 7.772 | 7.820 | 497,436,096 | -0.02(-0.25%) |
Jul 23, 2010 | 7.754 | 7.853 | 7.729 | 7.840 | 631,629,248 | +0.03(+0.35%) |
Jul 22, 2010 | 7.771 | 7.841 | 7.700 | 7.812 | 763,590,272 | +0.14(+1.88%) |
Jul 21, 2010 | 7.995 | 7.997 | 7.660 | 7.668 | 1,403,260,672 | +0.07(+0.93%) |
Jul 20, 2010 | 7.326 | 7.627 | 7.239 | 7.597 | 1,264,902,784 | +0.19(+2.57%) |
Jul 19, 2010 | 7.536 | 7.536 | 7.226 | 7.407 | 1,212,346,112 | -0.13(-1.73%) |
Jul 16, 2010 | 7.636 | 7.690 | 7.492 | 7.537 | 1,231,385,088 | -0.05(-0.62%) |
Jul 15, 2010 | 7.486 | 7.750 | 7.458 | 7.584 | 974,617,216 | -0.04(-0.51%) |
Jul 14, 2010 | 7.521 | 7.715 | 7.510 | 7.622 | 961,540,352 | +0.03(+0.37%) |
Jul 13, 2010 | 7.730 | 7.733 | 7.432 | 7.594 | 1,408,358,144 | -0.17(-2.13%) |
Jul 12, 2010 | 7.797 | 7.897 | 7.686 | 7.760 | 665,763,648 | -0.07(-0.90%) |
Jul 09, 2010 | 7.748 | 7.838 | 7.695 | 7.830 | 513,432,608 | +0.05(+0.59%) |
Jul 08, 2010 | 7.916 | 7.929 | 7.687 | 7.784 | 873,089,408 | -0.02(-0.22%) |
Jul 07, 2010 | 7.555 | 7.804 | 7.532 | 7.801 | 773,987,712 | +0.30(+4.04%) |
Jul 06, 2010 | 7.570 | 7.624 | 7.424 | 7.499 | 727,805,312 | +0.05(+0.68%) |
Jul 02, 2010 | 7.555 | 7.568 | 7.335 | 7.448 | 822,414,528 | -0.05(-0.62%) |