Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.016 | 9.113 | 8.937 | 9.022 | 191,874 | +0.03(+0.38%) |
Aug 30, 2010 | 9.084 | 9.175 | 8.977 | 8.988 | 68,441,936 | -0.12(-1.31%) |
Aug 27, 2010 | 9.107 | 9.124 | 8.926 | 9.107 | 67,602,464 | +0.05(+0.50%) |
Aug 26, 2010 | 9.033 | 9.107 | 8.948 | 9.062 | 19,397 | +0.01(+0.13%) |
Aug 25, 2010 | 8.926 | 9.090 | 8.864 | 9.050 | 6,646 | +0.11(+1.20%) |
Aug 24, 2010 | 9.022 | 9.039 | 8.926 | 8.943 | 121,425 | -0.17(-1.86%) |
Aug 23, 2010 | 9.169 | 9.192 | 9.045 | 9.113 | 104,198,696 | +0.10(+1.13%) |
Aug 20, 2010 | 9.005 | 9.064 | 8.971 | 9.011 | 86,748,368 | -0.06(-0.69%) |
Aug 19, 2010 | 9.096 | 9.130 | 8.954 | 9.073 | 61,227 | -0.04(-0.43%) |
Aug 18, 2010 | 9.175 | 9.251 | 9.062 | 9.113 | 30,243 | -0.10(-1.04%) |
Aug 17, 2010 | 9.186 | 9.282 | 9.130 | 9.209 | 46,727 | +0.14(+1.50%) |
Aug 16, 2010 | 9.045 | 9.152 | 8.971 | 9.073 | 64,051,016 | -0.03(-0.31%) |
Aug 13, 2010 | 9.101 | 9.197 | 9.073 | 9.101 | 57,254,996 | -0.07(-0.80%) |
Aug 12, 2010 | 8.999 | 9.186 | 8.977 | 9.175 | 85,619,024 | +0.12(+1.31%) |
Aug 11, 2010 | 9.226 | 9.248 | 9.050 | 9.056 | 79,708 | -0.22(-2.38%) |
Aug 10, 2010 | 9.220 | 9.396 | 9.203 | 9.277 | 618 | -0.02(-0.18%) |
Aug 09, 2010 | 9.220 | 9.328 | 9.116 | 9.294 | 84,948,088 | +0.10(+1.11%) |
Aug 06, 2010 | 9.192 | 9.214 | 9.056 | 9.192 | 91,222,960 | +0.03(+0.31%) |
Aug 05, 2010 | 9.277 | 9.328 | 9.096 | 9.164 | 3,657 | -0.14(-1.52%) |
Aug 04, 2010 | 9.203 | 9.350 | 9.122 | 9.305 | 44,943 | +0.15(+1.67%) |
Aug 03, 2010 | 8.961 | 9.230 | 8.933 | 9.152 | 194,012 | +0.48(+5.56%) |
Aug 02, 2010 | 8.491 | 8.670 | 8.457 | 8.670 | 97,737,856 | +0.27(+3.20%) |
Jul 30, 2010 | 8.401 | 8.474 | 8.334 | 8.401 | 78,633,056 | -0.05(-0.60%) |
Jul 29, 2010 | 8.502 | 8.636 | 8.412 | 8.452 | 8,696 | +0.05(+0.60%) |
Jul 28, 2010 | 8.401 | 8.648 | 8.373 | 8.401 | 16,149 | -0.15(-1.77%) |
Jul 27, 2010 | 8.552 | 8.603 | 8.396 | 8.552 | 51,642 | +0.14(+1.66%) |
Jul 26, 2010 | 8.194 | 8.452 | 8.183 | 8.412 | 99,078,072 | +0.25(+3.02%) |
Jul 23, 2010 | 8.261 | 8.289 | 8.060 | 8.166 | 94,990,200 | -0.13(-1.55%) |
Jul 22, 2010 | 8.183 | 8.328 | 8.172 | 8.295 | 48,548 | +0.17(+2.14%) |
Jul 21, 2010 | 8.149 | 8.244 | 8.076 | 8.121 | 75,498,600 | -0.03(-0.34%) |
Jul 20, 2010 | 8.149 | 8.205 | 8.088 | 8.149 | 84,164,056 | -0.10(-1.22%) |
Jul 19, 2010 | 8.188 | 8.312 | 8.166 | 8.250 | 58,393,004 | +0.10(+1.17%) |
Jul 16, 2010 | 8.155 | 8.368 | 8.149 | 8.155 | 85,321,976 | -0.17(-2.08%) |
Jul 15, 2010 | 8.317 | 8.362 | 8.205 | 8.328 | 77,882,120 | +0.02(+0.20%) |
Jul 14, 2010 | 8.250 | 8.379 | 8.205 | 8.312 | 113,211 | +0.03(+0.34%) |
Jul 13, 2010 | 8.284 | 8.457 | 8.267 | 8.284 | 78,595 | -0.08(-0.94%) |
Jul 12, 2010 | 8.250 | 8.368 | 8.228 | 8.362 | 68,495,120 | +0.09(+1.08%) |
Jul 09, 2010 | 8.272 | 8.323 | 8.194 | 8.272 | 58,242,700 | -0.03(-0.34%) |
Jul 08, 2010 | 8.278 | 8.390 | 8.188 | 8.300 | 56,293 | +0.11(+1.37%) |
Jul 07, 2010 | 8.015 | 8.194 | 7.953 | 8.188 | 96,871,024 | +0.18(+2.31%) |
Jul 06, 2010 | 8.026 | 8.071 | 7.921 | 8.004 | 45,793 | +0.08(+1.06%) |
Jul 02, 2010 | 7.920 | 8.043 | 7.897 | 7.920 | 72,764,104 | -0.04(-0.49%) |
Jul 01, 2010 | 7.925 | 8.026 | 7.841 | 7.959 | 121,197,248 | -0.03(-0.35%) |
Jun 30, 2010 | 7.987 | 8.110 | 7.936 | 7.987 | 61,160 | -0.01(-0.14%) |
Jun 29, 2010 | 8.082 | 8.110 | 7.942 | 7.998 | 83,026 | -0.20(-2.46%) |
Jun 25, 2010 | 8.200 | 8.239 | 8.065 | 8.200 | 104,688,352 | +0.10(+1.24%) |
Jun 24, 2010 | 8.188 | 8.250 | 8.048 | 8.099 | 143,805 | -0.24(-2.82%) |
Jun 23, 2010 | 8.390 | 8.390 | 8.295 | 8.334 | 179,867 | -0.05(-0.60%) |
Jun 22, 2010 | 8.485 | 8.536 | 8.384 | 8.384 | 139,245 | -0.07(-0.86%) |
Jun 21, 2010 | 8.603 | 8.614 | 8.407 | 8.457 | 81,591,544 | -0.06(-0.72%) |
Jun 18, 2010 | 8.519 | 8.709 | 8.450 | 8.519 | 124,668,400 | -0.15(-1.68%) |
Jun 17, 2010 | 8.642 | 8.665 | 8.474 | 8.665 | 2,449 | -0.01(-0.06%) |
Jun 16, 2010 | 8.670 | 8.720 | 8.603 | 8.670 | 67,710,624 | -0.02(-0.26%) |
Jun 15, 2010 | 8.693 | 8.698 | 8.569 | 8.693 | 10,519 | +0.11(+1.24%) |
Jun 14, 2010 | 8.715 | 8.737 | 8.569 | 8.586 | 91,523,160 | -0.07(-0.84%) |
Jun 11, 2010 | 8.530 | 8.693 | 8.513 | 8.659 | 135,017,536 | +0.31(+3.69%) |
Jun 10, 2010 | 8.351 | 8.463 | 8.205 | 8.351 | 276,569 | +0.22(+2.69%) |
Jun 09, 2010 | 8.200 | 8.261 | 8.060 | 8.132 | 154,542,336 | -0.01(-0.07%) |
Jun 08, 2010 | 8.138 | 8.160 | 8.037 | 8.138 | 2,142 | +0.01(+0.07%) |
Jun 07, 2010 | 8.312 | 8.340 | 8.121 | 8.132 | 122,743,672 | -0.13(-1.59%) |
Jun 04, 2010 | 8.256 | 8.424 | 8.216 | 8.264 | 139,154,656 | -0.27(-3.13%) |
Jun 03, 2010 | 8.536 | 8.592 | 8.468 | 8.531 | 61,124,924 | +0.02(+0.21%) |
Jun 02, 2010 | 8.513 | 8.524 | 8.356 | 8.513 | 88,452,008 | +0.12(+1.40%) |