Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.477 | 8.551 | 8.409 | 8.477 | 77,929,032 | -0.05(-0.60%) |
Jul 29, 2010 | 8.579 | 8.715 | 8.488 | 8.528 | 8,619 | +0.05(+0.60%) |
Jul 28, 2010 | 8.477 | 8.726 | 8.449 | 8.477 | 16,004 | -0.15(-1.77%) |
Jul 27, 2010 | 8.630 | 8.681 | 8.472 | 8.630 | 51,179 | +0.14(+1.66%) |
Jul 26, 2010 | 8.268 | 8.528 | 8.257 | 8.488 | 98,191,000 | +0.25(+3.02%) |
Jul 23, 2010 | 8.336 | 8.364 | 8.132 | 8.240 | 94,139,720 | -0.13(-1.55%) |
Jul 22, 2010 | 8.257 | 8.404 | 8.245 | 8.370 | 48,113 | +0.18(+2.14%) |
Jul 21, 2010 | 8.223 | 8.319 | 8.149 | 8.195 | 74,822,640 | -0.03(-0.34%) |
Jul 20, 2010 | 8.223 | 8.279 | 8.161 | 8.223 | 83,410,512 | -0.10(-1.22%) |
Jul 19, 2010 | 8.262 | 8.387 | 8.240 | 8.325 | 57,870,196 | +0.10(+1.17%) |
Jul 16, 2010 | 8.228 | 8.443 | 8.223 | 8.228 | 84,558,064 | -0.18(-2.08%) |
Jul 15, 2010 | 8.392 | 8.438 | 8.279 | 8.404 | 77,184,816 | +0.02(+0.20%) |
Jul 14, 2010 | 8.325 | 8.455 | 8.279 | 8.387 | 112,198 | +0.03(+0.34%) |
Jul 13, 2010 | 8.358 | 8.534 | 8.342 | 8.358 | 77,891 | -0.08(-0.94%) |
Jul 12, 2010 | 8.325 | 8.443 | 8.302 | 8.438 | 67,881,864 | +0.09(+1.08%) |
Jul 09, 2010 | 8.347 | 8.398 | 8.268 | 8.347 | 57,721,236 | -0.03(-0.34%) |
Jul 08, 2010 | 8.353 | 8.466 | 8.262 | 8.375 | 55,789 | +0.11(+1.37%) |
Jul 07, 2010 | 8.087 | 8.268 | 8.025 | 8.262 | 96,003,712 | +0.19(+2.31%) |
Jul 06, 2010 | 8.099 | 8.144 | 7.993 | 8.076 | 45,383 | +0.08(+1.06%) |
Jul 02, 2010 | 7.991 | 8.115 | 7.969 | 7.991 | 72,112,624 | -0.04(-0.49%) |
Jul 01, 2010 | 7.997 | 8.099 | 7.912 | 8.031 | 120,112,136 | -0.03(-0.35%) |
Jun 30, 2010 | 8.059 | 8.183 | 8.008 | 8.059 | 60,612 | -0.01(-0.14%) |
Jun 29, 2010 | 8.155 | 8.183 | 8.014 | 8.070 | 82,283 | -0.20(-2.46%) |
Jun 25, 2010 | 8.274 | 8.313 | 8.138 | 8.274 | 103,751,048 | +0.10(+1.24%) |
Jun 24, 2010 | 8.262 | 8.325 | 8.121 | 8.172 | 142,517 | -0.24(-2.82%) |
Jun 23, 2010 | 8.466 | 8.466 | 8.370 | 8.409 | 178,257 | -0.05(-0.60%) |
Jun 22, 2010 | 8.562 | 8.613 | 8.460 | 8.460 | 137,998 | -0.07(-0.86%) |
Jun 21, 2010 | 8.681 | 8.692 | 8.483 | 8.534 | 80,861,032 | -0.06(-0.72%) |
Jun 18, 2010 | 8.596 | 8.788 | 8.527 | 8.596 | 123,552,208 | -0.15(-1.68%) |
Jun 17, 2010 | 8.720 | 8.743 | 8.551 | 8.743 | 2,427 | -0.01(-0.06%) |
Jun 16, 2010 | 8.748 | 8.799 | 8.681 | 8.748 | 67,104,392 | -0.02(-0.26%) |
Jun 15, 2010 | 8.771 | 8.777 | 8.647 | 8.771 | 10,425 | +0.11(+1.24%) |
Jun 14, 2010 | 8.794 | 8.816 | 8.647 | 8.664 | 90,703,728 | -0.07(-0.84%) |
Jun 11, 2010 | 8.607 | 8.771 | 8.590 | 8.737 | 133,808,688 | +0.31(+3.69%) |
Jun 10, 2010 | 8.426 | 8.539 | 8.279 | 8.426 | 274,093 | +0.22(+2.69%) |
Jun 09, 2010 | 8.274 | 8.336 | 8.132 | 8.206 | 153,158,688 | -0.01(-0.07%) |
Jun 08, 2010 | 8.212 | 8.234 | 8.110 | 8.212 | 2,123 | +0.01(+0.07%) |
Jun 07, 2010 | 8.387 | 8.415 | 8.195 | 8.206 | 121,644,712 | -0.13(-1.59%) |
Jun 04, 2010 | 8.330 | 8.500 | 8.291 | 8.339 | 137,908,768 | -0.27(-3.13%) |
Jun 03, 2010 | 8.613 | 8.669 | 8.545 | 8.609 | 60,577,656 | +0.02(+0.21%) |
Jun 02, 2010 | 8.590 | 8.601 | 8.432 | 8.590 | 87,660,072 | +0.12(+1.40%) |
Jun 01, 2010 | 8.568 | 8.715 | 8.455 | 8.472 | 33,779 | -0.14(-1.58%) |
May 28, 2010 | 8.607 | 8.811 | 8.601 | 8.607 | 108,613,384 | -0.08(-0.91%) |
May 27, 2010 | 8.669 | 8.731 | 8.571 | 8.686 | 118,501,680 | +0.15(+1.72%) |
May 26, 2010 | 8.539 | 8.709 | 8.477 | 8.539 | 108,170 | +0.03(+0.33%) |
May 25, 2010 | 8.449 | 8.534 | 8.336 | 8.511 | 72,512 | -0.09(-1.05%) |
May 24, 2010 | 8.635 | 8.692 | 8.562 | 8.601 | 95,858,288 | -0.10(-1.17%) |
May 21, 2010 | 8.472 | 8.715 | 8.455 | 8.703 | 181,255,952 | -0.05(-0.52%) |
May 20, 2010 | 8.655 | 8.805 | 8.601 | 8.748 | 516,642 | -0.19(-2.15%) |
May 19, 2010 | 8.901 | 9.008 | 8.816 | 8.941 | 145,188,192 | +0.00(+0.00%) |
May 18, 2010 | 9.121 | 9.184 | 8.918 | 8.941 | 436,016 | -0.22(-2.41%) |
May 17, 2010 | 9.155 | 9.195 | 8.918 | 9.161 | 174,858,688 | +0.01(+0.06%) |
May 14, 2010 | 9.155 | 9.347 | 9.076 | 9.155 | 110,897,840 | -0.20(-2.17%) |
May 13, 2010 | 9.517 | 9.574 | 9.347 | 9.359 | 119,270,632 | -0.23(-2.36%) |
May 12, 2010 | 9.596 | 9.658 | 9.449 | 9.585 | 94,700,896 | -0.03(-0.29%) |
May 11, 2010 | 9.647 | 9.715 | 9.585 | 9.613 | 112,896 | +0.01(+0.06%) |
May 10, 2010 | 9.573 | 9.636 | 9.517 | 9.607 | 144,382,736 | +0.31(+3.28%) |
May 07, 2010 | 9.438 | 9.501 | 9.257 | 9.302 | 189,156,672 | -0.34(-3.57%) |
May 06, 2010 | 9.698 | 9.728 | 8.958 | 9.647 | 5,308 | -0.02(-0.18%) |
May 05, 2010 | 9.743 | 9.800 | 9.647 | 9.664 | 175,686,304 | +0.01(+0.12%) |
May 04, 2010 | 9.591 | 9.725 | 9.541 | 9.653 | 409,976 | +0.20(+2.07%) |