Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.954 | 8.054 | 7.897 | 7.954 | 72,978,384 | -0.06(-0.80%) |
Jul 29, 2010 | 8.225 | 8.236 | 8.002 | 8.018 | 8,682 | -0.20(-2.44%) |
Jul 28, 2010 | 8.218 | 8.241 | 8.108 | 8.218 | 11,425 | +0.00(+0.00%) |
Jul 27, 2010 | 8.218 | 8.263 | 8.082 | 8.218 | 36,482 | +0.17(+2.15%) |
Jul 26, 2010 | 7.964 | 8.047 | 7.951 | 8.046 | 93,816,184 | +0.07(+0.91%) |
Jul 23, 2010 | 7.944 | 8.023 | 7.898 | 7.973 | 109,591,200 | +0.01(+0.17%) |
Jul 22, 2010 | 7.918 | 7.975 | 7.901 | 7.959 | 9,261 | +0.10(+1.30%) |
Jul 21, 2010 | 8.053 | 8.077 | 7.821 | 7.857 | 102,559,200 | -0.20(-2.42%) |
Jul 20, 2010 | 8.053 | 8.063 | 7.875 | 8.053 | 91,920,944 | -0.01(-0.15%) |
Jul 19, 2010 | 8.016 | 8.111 | 7.970 | 8.065 | 61,411,224 | +0.08(+1.04%) |
Jul 16, 2010 | 7.982 | 8.187 | 7.964 | 7.982 | 77,368,136 | -0.17(-2.04%) |
Jul 15, 2010 | 8.158 | 8.212 | 8.060 | 8.148 | 69,286,160 | -0.03(-0.38%) |
Jul 14, 2010 | 8.130 | 8.288 | 8.123 | 8.179 | 28,940 | +0.10(+1.22%) |
Jul 13, 2010 | 8.080 | 8.123 | 7.932 | 8.080 | 275,384 | +0.19(+2.39%) |
Jul 12, 2010 | 7.778 | 7.909 | 7.778 | 7.892 | 60,947,696 | +0.07(+0.95%) |
Jul 09, 2010 | 7.818 | 7.861 | 7.773 | 7.818 | 73,797,112 | -0.04(-0.51%) |
Jul 08, 2010 | 7.847 | 7.876 | 7.755 | 7.857 | 3,472 | +0.09(+1.16%) |
Jul 07, 2010 | 7.469 | 7.785 | 7.455 | 7.768 | 106,028,128 | +0.31(+4.15%) |
Jul 06, 2010 | 7.493 | 7.614 | 7.393 | 7.458 | 43,677 | +0.06(+0.84%) |
Jul 02, 2010 | 7.396 | 7.457 | 7.309 | 7.396 | 96,894,064 | -0.00(-0.05%) |
Jul 01, 2010 | 7.400 | 7.524 | 7.329 | 7.400 | 123,829,544 | -0.08(-1.04%) |
Jun 30, 2010 | 7.477 | 7.641 | 7.451 | 7.477 | 148,860 | -0.16(-2.10%) |
Jun 29, 2010 | 7.835 | 7.892 | 7.605 | 7.638 | 5,325 | -0.30(-3.72%) |
Jun 25, 2010 | 7.933 | 8.013 | 7.835 | 7.933 | 139,042,032 | +0.01(+0.07%) |
Jun 24, 2010 | 7.928 | 8.084 | 7.906 | 7.928 | 171,365 | -0.17(-2.13%) |
Jun 23, 2010 | 8.094 | 8.189 | 8.034 | 8.101 | 74,178,560 | +0.02(+0.26%) |
Jun 22, 2010 | 8.210 | 8.293 | 8.068 | 8.080 | 77,880 | -0.13(-1.56%) |
Jun 21, 2010 | 8.357 | 8.379 | 8.156 | 8.208 | 73,421,664 | -0.08(-0.98%) |
Jun 18, 2010 | 8.289 | 8.400 | 8.282 | 8.289 | 109,188,728 | -0.04(-0.54%) |
Jun 17, 2010 | 8.326 | 8.365 | 8.153 | 8.334 | 1,157 | +0.04(+0.48%) |
Jun 16, 2010 | 8.294 | 8.322 | 8.151 | 8.294 | 104,857,736 | +0.01(+0.06%) |
Jun 15, 2010 | 8.289 | 8.305 | 8.123 | 8.289 | 23,337 | +0.19(+2.35%) |
Jun 14, 2010 | 8.270 | 8.331 | 8.091 | 8.099 | 83,179,936 | -0.05(-0.66%) |
Jun 11, 2010 | 7.983 | 8.168 | 7.968 | 8.153 | 66,552,932 | +0.12(+1.48%) |
Jun 10, 2010 | 8.034 | 8.054 | 7.933 | 8.034 | 133,985 | +0.19(+2.40%) |
Jun 09, 2010 | 7.958 | 8.032 | 7.811 | 7.845 | 110,443,088 | -0.08(-1.02%) |
Jun 08, 2010 | 7.833 | 7.942 | 7.780 | 7.926 | 1,736 | +0.11(+1.42%) |
Jun 07, 2010 | 7.978 | 8.025 | 7.811 | 7.815 | 89,677,376 | -0.14(-1.76%) |
Jun 04, 2010 | 7.956 | 8.137 | 7.911 | 7.956 | 108,203,680 | -0.25(-3.01%) |
Jun 03, 2010 | 8.198 | 8.244 | 8.132 | 8.203 | 97,466,808 | +0.04(+0.44%) |
Jun 02, 2010 | 8.167 | 8.179 | 7.947 | 8.167 | 143,218,784 | +0.29(+3.71%) |
Jun 01, 2010 | 7.921 | 8.046 | 7.861 | 7.875 | 578 | -0.07(-0.93%) |
May 28, 2010 | 7.949 | 8.132 | 7.906 | 7.949 | 110,770,816 | -0.16(-1.98%) |
May 27, 2010 | 8.011 | 8.136 | 8.008 | 8.110 | 103,834,016 | +0.21(+2.67%) |
May 26, 2010 | 7.992 | 8.077 | 7.876 | 7.899 | 2,894 | -0.02(-0.28%) |
May 25, 2010 | 7.695 | 7.930 | 7.631 | 7.921 | 5,498 | +0.03(+0.35%) |
May 24, 2010 | 7.996 | 8.117 | 7.885 | 7.894 | 104,628,000 | -0.15(-1.91%) |
May 21, 2010 | 7.768 | 8.087 | 7.740 | 8.047 | 161,048,240 | +0.13(+1.70%) |
May 20, 2010 | 7.876 | 8.079 | 7.842 | 7.913 | 33,554 | -0.21(-2.55%) |
May 19, 2010 | 8.277 | 8.319 | 8.006 | 8.120 | 187,095,904 | +0.04(+0.45%) |
May 18, 2010 | 8.336 | 8.341 | 8.061 | 8.084 | 1,530,681 | -0.13(-1.54%) |
May 17, 2010 | 8.198 | 8.239 | 8.058 | 8.210 | 98,134,624 | +0.02(+0.19%) |
May 14, 2010 | 8.194 | 8.327 | 8.049 | 8.194 | 150,266,224 | -0.22(-2.65%) |
May 13, 2010 | 8.559 | 8.638 | 8.398 | 8.417 | 636 | -0.04(-0.46%) |
May 12, 2010 | 8.412 | 8.614 | 8.400 | 8.456 | 102,353,952 | +0.09(+1.08%) |
May 11, 2010 | 8.531 | 8.540 | 8.331 | 8.365 | 8,682 | -0.12(-1.38%) |
May 10, 2010 | 8.500 | 8.516 | 8.431 | 8.482 | 136,016,992 | +0.41(+5.07%) |
May 07, 2010 | 8.310 | 8.345 | 7.880 | 8.073 | 223,615,648 | -0.28(-3.35%) |
May 06, 2010 | 8.345 | 8.982 | 7.246 | 8.353 | 56,382 | -0.34(-3.89%) |
May 05, 2010 | 8.745 | 8.831 | 8.664 | 8.691 | 81,215,296 | -0.06(-0.66%) |
May 04, 2010 | 9.018 | 9.027 | 8.690 | 8.749 | 5,273 | -0.36(-3.93%) |