Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.173 | 9.278 | 9.040 | 9.158 | 213,190 | +0.05(+0.51%) |
Aug 30, 2010 | 9.216 | 9.247 | 9.105 | 9.111 | 33,628,916 | -0.12(-1.34%) |
Aug 27, 2010 | 9.220 | 9.263 | 9.130 | 9.235 | 40,982,064 | +0.10(+1.05%) |
Aug 26, 2010 | 9.102 | 9.210 | 9.099 | 9.139 | 131,832 | -0.04(-0.44%) |
Aug 25, 2010 | 9.080 | 9.206 | 9.034 | 9.179 | 18,587,724 | +0.06(+0.64%) |
Aug 24, 2010 | 9.034 | 9.192 | 9.006 | 9.120 | 146,873 | +0.02(+0.20%) |
Aug 23, 2010 | 9.139 | 9.179 | 9.093 | 9.102 | 64,637,936 | +0.01(+0.14%) |
Aug 20, 2010 | 9.108 | 9.161 | 9.018 | 9.090 | 55,958,404 | -0.08(-0.84%) |
Aug 19, 2010 | 9.315 | 9.328 | 9.111 | 9.167 | 95,833 | -0.16(-1.76%) |
Aug 18, 2010 | 9.334 | 9.373 | 9.226 | 9.331 | 3,554 | -0.01(-0.07%) |
Aug 17, 2010 | 9.315 | 9.402 | 9.281 | 9.337 | 115,918 | +0.06(+0.70%) |
Aug 16, 2010 | 9.266 | 9.331 | 9.198 | 9.272 | 45,492,812 | -0.02(-0.23%) |
Aug 13, 2010 | 9.294 | 9.374 | 9.258 | 9.294 | 47,303,224 | -0.09(-0.96%) |
Aug 12, 2010 | 9.093 | 9.402 | 9.046 | 9.384 | 99,790,424 | +0.24(+2.57%) |
Aug 11, 2010 | 9.155 | 9.254 | 9.133 | 9.148 | 59,668,140 | -0.06(-0.61%) |
Aug 10, 2010 | 9.192 | 9.328 | 9.148 | 9.204 | 9,706 | -0.04(-0.40%) |
Aug 09, 2010 | 9.189 | 9.303 | 9.167 | 9.241 | 49,567,028 | +0.10(+1.05%) |
Aug 06, 2010 | 9.145 | 9.151 | 9.034 | 9.145 | 42,182,656 | +0.00(+0.00%) |
Aug 05, 2010 | 9.056 | 9.210 | 9.052 | 9.145 | 3,541 | +0.05(+0.51%) |
Aug 04, 2010 | 9.192 | 9.192 | 9.006 | 9.099 | 42,777 | -0.04(-0.47%) |
Aug 03, 2010 | 9.173 | 9.223 | 9.093 | 9.142 | 96,350 | -0.01(-0.07%) |
Aug 02, 2010 | 8.994 | 9.179 | 9.071 | 9.148 | 80,797,048 | +0.15(+1.72%) |
Jul 30, 2010 | 8.994 | 9.049 | 8.854 | 8.994 | 61,734,148 | +0.06(+0.62%) |
Jul 29, 2010 | 8.987 | 9.034 | 8.907 | 8.938 | 1,887 | -0.01(-0.10%) |
Jul 28, 2010 | 8.947 | 9.025 | 8.836 | 8.947 | 20,547 | +0.10(+1.12%) |
Jul 27, 2010 | 8.848 | 8.898 | 8.758 | 8.848 | 403,823 | +0.10(+1.10%) |
Jul 26, 2010 | 8.675 | 8.774 | 8.675 | 8.752 | 49,888,228 | +0.08(+0.93%) |
Jul 23, 2010 | 8.610 | 8.721 | 8.508 | 8.672 | 152,173,408 | +0.32(+3.78%) |
Jul 22, 2010 | 8.269 | 8.406 | 8.260 | 8.356 | 77,668 | +0.15(+1.81%) |
Jul 21, 2010 | 8.294 | 8.297 | 8.173 | 8.208 | 66,682,308 | -0.05(-0.56%) |
Jul 20, 2010 | 8.254 | 8.285 | 8.220 | 8.254 | 69,105,640 | -0.02(-0.19%) |
Jul 19, 2010 | 8.288 | 8.331 | 8.263 | 8.269 | 48,279,528 | +0.01(+0.11%) |
Jul 16, 2010 | 8.260 | 8.356 | 8.232 | 8.260 | 70,028,936 | -0.02(-0.22%) |
Jul 15, 2010 | 8.316 | 8.316 | 8.254 | 8.279 | 59,543,824 | -0.03(-0.34%) |
Jul 14, 2010 | 8.334 | 8.372 | 8.242 | 8.307 | 18,886 | -0.02(-0.19%) |
Jul 13, 2010 | 8.322 | 8.378 | 8.266 | 8.322 | 101,233 | +0.12(+1.51%) |
Jul 12, 2010 | 8.248 | 8.263 | 8.177 | 8.198 | 66,763,636 | -0.05(-0.60%) |
Jul 09, 2010 | 8.248 | 8.300 | 8.190 | 8.248 | 59,222,444 | -0.04(-0.49%) |
Jul 08, 2010 | 8.269 | 8.288 | 8.146 | 8.288 | 19,115 | +0.08(+0.98%) |
Jul 07, 2010 | 8.084 | 8.211 | 8.043 | 8.208 | 66,941,532 | +0.27(+3.35%) |
Jul 06, 2010 | 8.103 | 8.117 | 7.906 | 7.941 | 44,331 | -0.06(-0.75%) |
Jul 02, 2010 | 8.001 | 8.111 | 7.903 | 8.001 | 85,710,296 | +0.13(+1.62%) |
Jul 01, 2010 | 7.840 | 7.893 | 7.725 | 7.874 | 108,633,224 | +0.03(+0.39%) |
Jun 30, 2010 | 7.843 | 8.053 | 7.781 | 7.843 | 99,460 | -0.25(-3.08%) |
Jun 29, 2010 | 8.055 | 8.162 | 7.879 | 8.092 | 172,605 | +0.10(+1.26%) |
Jun 25, 2010 | 7.991 | 8.173 | 7.986 | 7.991 | 71,695,088 | -0.11(-1.42%) |
Jun 24, 2010 | 8.106 | 8.237 | 8.081 | 8.106 | 43,072 | -0.10(-1.26%) |
Jun 23, 2010 | 8.173 | 8.249 | 8.156 | 8.209 | 18,467 | +0.08(+0.93%) |
Jun 22, 2010 | 8.148 | 8.223 | 8.120 | 8.134 | 8,217 | +0.00(+0.00%) |
Jun 21, 2010 | 8.229 | 8.243 | 8.103 | 8.134 | 44,910,024 | -0.02(-0.24%) |
Jun 18, 2010 | 8.153 | 8.201 | 8.134 | 8.153 | 65,375,780 | +0.01(+0.14%) |
Jun 17, 2010 | 8.176 | 8.207 | 8.029 | 8.142 | 46,652 | -0.03(-0.31%) |
Jun 16, 2010 | 8.167 | 8.176 | 8.111 | 8.167 | 69,493,824 | +0.02(+0.24%) |
Jun 15, 2010 | 8.148 | 8.153 | 8.036 | 8.148 | 19,049 | +0.13(+1.68%) |
Jun 14, 2010 | 8.050 | 8.081 | 8.000 | 8.014 | 53,609,004 | +0.02(+0.25%) |
Jun 11, 2010 | 7.882 | 7.994 | 7.837 | 7.994 | 60,424,976 | +0.06(+0.78%) |
Jun 10, 2010 | 7.932 | 7.955 | 7.851 | 7.932 | 166,417 | +0.16(+2.02%) |
Jun 09, 2010 | 7.750 | 7.847 | 7.728 | 7.776 | 65,955,624 | +0.03(+0.36%) |
Jun 08, 2010 | 7.591 | 7.762 | 7.574 | 7.748 | 72,234,600 | +0.17(+2.22%) |
Jun 07, 2010 | 7.633 | 7.661 | 7.580 | 7.580 | 58,890,040 | -0.04(-0.48%) |
Jun 04, 2010 | 7.616 | 7.683 | 7.588 | 7.616 | 75,268,296 | -0.12(-1.56%) |
Jun 03, 2010 | 7.745 | 7.778 | 7.689 | 7.736 | 56,834,012 | +0.01(+0.18%) |
Jun 02, 2010 | 7.722 | 7.725 | 7.582 | 7.722 | 63,572,672 | +0.11(+1.40%) |