Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.968 | 9.063 | 8.889 | 8.973 | 192,914 | +0.03(+0.38%) |
Aug 30, 2010 | 9.035 | 9.125 | 8.928 | 8.940 | 68,812,800 | -0.12(-1.31%) |
Aug 27, 2010 | 9.058 | 9.075 | 8.878 | 9.058 | 67,968,776 | +0.05(+0.50%) |
Aug 26, 2010 | 8.985 | 9.058 | 8.900 | 9.013 | 19,502 | +0.01(+0.13%) |
Aug 25, 2010 | 8.878 | 9.041 | 8.816 | 9.002 | 6,682 | +0.11(+1.20%) |
Aug 24, 2010 | 8.973 | 8.990 | 8.878 | 8.895 | 122,083 | -0.17(-1.86%) |
Aug 23, 2010 | 9.120 | 9.142 | 8.996 | 9.063 | 104,763,320 | +0.10(+1.13%) |
Aug 20, 2010 | 8.957 | 9.016 | 8.923 | 8.962 | 87,218,424 | -0.06(-0.69%) |
Aug 19, 2010 | 9.047 | 9.080 | 8.906 | 9.024 | 61,559 | -0.04(-0.43%) |
Aug 18, 2010 | 9.125 | 9.201 | 9.013 | 9.063 | 30,407 | -0.10(-1.04%) |
Aug 17, 2010 | 9.137 | 9.232 | 9.081 | 9.159 | 46,981 | +0.14(+1.50%) |
Aug 16, 2010 | 8.996 | 9.103 | 8.923 | 9.024 | 64,398,088 | -0.03(-0.31%) |
Aug 13, 2010 | 9.052 | 9.148 | 9.024 | 9.052 | 57,565,244 | -0.07(-0.80%) |
Aug 12, 2010 | 8.951 | 9.137 | 8.928 | 9.125 | 86,082,960 | +0.12(+1.31%) |
Aug 11, 2010 | 9.176 | 9.199 | 9.002 | 9.007 | 80,140 | -0.22(-2.38%) |
Aug 10, 2010 | 9.170 | 9.345 | 9.154 | 9.227 | 621 | -0.02(-0.18%) |
Aug 09, 2010 | 9.170 | 9.277 | 9.067 | 9.244 | 85,408,392 | +0.10(+1.11%) |
Aug 06, 2010 | 9.142 | 9.165 | 9.007 | 9.142 | 91,717,272 | +0.03(+0.31%) |
Aug 05, 2010 | 9.227 | 9.277 | 9.047 | 9.114 | 3,677 | -0.14(-1.52%) |
Aug 04, 2010 | 9.154 | 9.300 | 9.073 | 9.255 | 45,187 | +0.16(+1.73%) |
Aug 03, 2010 | 8.908 | 9.175 | 8.880 | 9.097 | 195,174 | +0.48(+5.56%) |
Aug 02, 2010 | 8.440 | 8.618 | 8.407 | 8.618 | 98,323,544 | +0.27(+3.20%) |
Jul 30, 2010 | 8.351 | 8.424 | 8.284 | 8.351 | 79,104,256 | -0.05(-0.60%) |
Jul 29, 2010 | 8.451 | 8.585 | 8.362 | 8.401 | 8,749 | +0.05(+0.60%) |
Jul 28, 2010 | 8.351 | 8.596 | 8.323 | 8.351 | 16,246 | -0.15(-1.77%) |
Jul 27, 2010 | 8.502 | 8.552 | 8.346 | 8.502 | 51,951 | +0.14(+1.66%) |
Jul 26, 2010 | 8.145 | 8.401 | 8.134 | 8.362 | 99,671,784 | +0.24(+3.02%) |
Jul 23, 2010 | 8.212 | 8.240 | 8.012 | 8.117 | 95,559,416 | -0.13(-1.55%) |
Jul 22, 2010 | 8.134 | 8.279 | 8.123 | 8.245 | 48,839 | +0.17(+2.14%) |
Jul 21, 2010 | 8.101 | 8.195 | 8.028 | 8.073 | 75,951,016 | -0.03(-0.34%) |
Jul 20, 2010 | 8.101 | 8.156 | 8.039 | 8.101 | 84,668,400 | -0.10(-1.22%) |
Jul 19, 2010 | 8.140 | 8.262 | 8.117 | 8.201 | 58,742,916 | +0.09(+1.17%) |
Jul 16, 2010 | 8.106 | 8.318 | 8.101 | 8.106 | 85,833,256 | -0.17(-2.08%) |
Jul 15, 2010 | 8.268 | 8.312 | 8.156 | 8.279 | 78,348,816 | +0.02(+0.20%) |
Jul 14, 2010 | 8.201 | 8.329 | 8.156 | 8.262 | 113,890 | +0.03(+0.34%) |
Jul 13, 2010 | 8.234 | 8.407 | 8.218 | 8.234 | 79,066 | -0.08(-0.94%) |
Jul 12, 2010 | 8.201 | 8.318 | 8.179 | 8.312 | 68,905,568 | +0.09(+1.08%) |
Jul 09, 2010 | 8.223 | 8.273 | 8.145 | 8.223 | 58,591,716 | -0.03(-0.34%) |
Jul 08, 2010 | 8.229 | 8.340 | 8.140 | 8.251 | 56,630 | +0.11(+1.37%) |
Jul 07, 2010 | 7.967 | 8.145 | 7.906 | 8.140 | 97,451,512 | +0.18(+2.31%) |
Jul 06, 2010 | 7.978 | 8.023 | 7.874 | 7.956 | 46,067 | +0.08(+1.06%) |
Jul 02, 2010 | 7.872 | 7.995 | 7.850 | 7.872 | 73,200,136 | -0.04(-0.49%) |
Jul 01, 2010 | 7.878 | 7.978 | 7.794 | 7.911 | 121,923,512 | -0.03(-0.35%) |
Jun 30, 2010 | 7.939 | 8.062 | 7.889 | 7.939 | 61,526 | -0.01(-0.14%) |
Jun 29, 2010 | 8.034 | 8.062 | 7.895 | 7.950 | 83,524 | -0.20(-2.46%) |
Jun 25, 2010 | 8.151 | 8.190 | 8.017 | 8.151 | 105,315,688 | +0.10(+1.24%) |
Jun 24, 2010 | 8.140 | 8.201 | 8.000 | 8.051 | 144,667 | -0.23(-2.82%) |
Jun 23, 2010 | 8.340 | 8.340 | 8.245 | 8.284 | 180,945 | -0.05(-0.60%) |
Jun 22, 2010 | 8.435 | 8.485 | 8.335 | 8.335 | 140,079 | -0.07(-0.86%) |
Jun 21, 2010 | 8.552 | 8.563 | 8.357 | 8.407 | 82,080,472 | -0.06(-0.72%) |
Jun 18, 2010 | 8.468 | 8.657 | 8.400 | 8.468 | 125,415,464 | -0.14(-1.68%) |
Jun 17, 2010 | 8.591 | 8.613 | 8.424 | 8.613 | 2,464 | -0.01(-0.06%) |
Jun 16, 2010 | 8.618 | 8.669 | 8.552 | 8.618 | 68,116,376 | -0.02(-0.26%) |
Jun 15, 2010 | 8.641 | 8.646 | 8.518 | 8.641 | 10,582 | +0.11(+1.24%) |
Jun 14, 2010 | 8.663 | 8.685 | 8.518 | 8.535 | 92,071,600 | -0.07(-0.84%) |
Jun 11, 2010 | 8.479 | 8.641 | 8.463 | 8.607 | 135,826,608 | +0.31(+3.69%) |
Jun 10, 2010 | 8.301 | 8.412 | 8.156 | 8.301 | 278,226 | +0.22(+2.69%) |
Jun 09, 2010 | 8.151 | 8.212 | 8.012 | 8.084 | 155,468,416 | -0.01(-0.07%) |
Jun 08, 2010 | 8.090 | 8.112 | 7.989 | 8.090 | 2,155 | +0.01(+0.07%) |
Jun 07, 2010 | 8.262 | 8.290 | 8.073 | 8.084 | 123,479,200 | -0.13(-1.59%) |
Jun 04, 2010 | 8.206 | 8.373 | 8.167 | 8.215 | 139,988,528 | -0.27(-3.13%) |
Jun 03, 2010 | 8.485 | 8.541 | 8.418 | 8.481 | 61,491,208 | +0.02(+0.21%) |
Jun 02, 2010 | 8.463 | 8.474 | 8.307 | 8.463 | 88,982,048 | +0.12(+1.40%) |