Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.342 | 8.534 | 8.295 | 8.421 | 14,197,700 | -0.07(-0.86%) |
Jul 29, 2010 | 8.574 | 8.726 | 8.329 | 8.494 | 18,499,772 | +0.04(+0.47%) |
Jul 28, 2010 | 8.660 | 8.733 | 8.421 | 8.454 | 14,658,755 | -0.25(-2.89%) |
Jul 27, 2010 | 8.647 | 8.779 | 8.547 | 8.706 | 27,233,762 | +0.21(+2.50%) |
Jul 26, 2010 | 8.150 | 8.514 | 8.044 | 8.494 | 21,368,886 | +0.35(+4.31%) |
Jul 23, 2010 | 8.203 | 8.236 | 7.984 | 8.143 | 23,153,468 | -0.11(-1.29%) |
Jul 22, 2010 | 7.726 | 8.355 | 7.693 | 8.249 | 41,193,480 | +0.78(+10.37%) |
Jul 21, 2010 | 7.885 | 8.090 | 7.461 | 7.474 | 36,141,760 | -0.33(-4.24%) |
Jul 20, 2010 | 7.666 | 7.818 | 7.534 | 7.805 | 32,476,042 | -0.08(-1.01%) |
Jul 19, 2010 | 8.083 | 8.216 | 7.799 | 7.885 | 30,796,190 | -0.18(-2.22%) |
Jul 16, 2010 | 8.647 | 8.706 | 8.024 | 8.064 | 41,186,036 | -0.72(-8.15%) |
Jul 15, 2010 | 8.879 | 8.896 | 8.534 | 8.779 | 14,189,136 | -0.06(-0.67%) |
Jul 14, 2010 | 9.011 | 9.018 | 8.746 | 8.839 | 16,594,648 | -0.23(-2.56%) |
Jul 13, 2010 | 8.932 | 9.150 | 8.898 | 9.071 | 15,123,430 | +0.28(+3.17%) |
Jul 12, 2010 | 8.872 | 8.945 | 8.680 | 8.792 | 11,793,736 | -0.14(-1.56%) |
Jul 09, 2010 | 8.686 | 8.971 | 8.574 | 8.932 | 15,491,181 | +0.26(+2.98%) |
Jul 08, 2010 | 8.680 | 8.773 | 8.481 | 8.673 | 15,067,559 | +0.11(+1.32%) |
Jul 07, 2010 | 8.030 | 8.580 | 7.997 | 8.560 | 17,252,754 | +0.58(+7.31%) |
Jul 06, 2010 | 7.991 | 8.150 | 7.858 | 7.977 | 16,423,595 | +0.15(+1.86%) |
Jul 02, 2010 | 8.123 | 8.170 | 7.785 | 7.832 | 12,668,782 | -0.23(-2.80%) |
Jul 01, 2010 | 8.097 | 8.302 | 7.785 | 8.057 | 19,842,718 | -0.09(-1.06%) |
Jun 30, 2010 | 8.547 | 8.739 | 8.136 | 8.143 | 25,069,390 | -0.44(-5.10%) |
Jun 29, 2010 | 8.733 | 8.826 | 8.534 | 8.580 | 36,922,480 | -0.27(-3.07%) |
Jun 25, 2010 | 8.951 | 8.991 | 8.700 | 8.852 | 23,932,730 | +0.11(+1.29%) |
Jun 24, 2010 | 8.859 | 8.905 | 8.700 | 8.739 | 18,811,102 | -0.21(-2.29%) |
Jun 23, 2010 | 8.965 | 9.104 | 8.885 | 8.945 | 17,913,140 | +0.00(+0.00%) |
Jun 22, 2010 | 8.951 | 9.219 | 8.925 | 8.945 | 15,390,693 | -0.01(-0.15%) |
Jun 21, 2010 | 9.130 | 9.196 | 8.912 | 8.958 | 12,899,708 | -0.03(-0.37%) |
Jun 18, 2010 | 9.064 | 9.123 | 8.931 | 8.991 | 18,382,408 | -0.03(-0.29%) |
Jun 17, 2010 | 9.388 | 9.388 | 8.875 | 9.018 | 16,943,244 | -0.28(-3.06%) |
Jun 16, 2010 | 9.123 | 9.402 | 9.123 | 9.302 | 21,580,866 | +0.03(+0.36%) |
Jun 15, 2010 | 9.024 | 9.302 | 8.991 | 9.269 | 19,333,326 | +0.31(+3.47%) |
Jun 14, 2010 | 8.938 | 9.097 | 8.799 | 8.958 | 24,128,512 | +0.11(+1.27%) |
Jun 11, 2010 | 8.739 | 8.855 | 8.620 | 8.845 | 13,643,107 | -0.01(-0.07%) |
Jun 10, 2010 | 8.726 | 8.865 | 8.581 | 8.852 | 21,069,246 | +0.46(+5.52%) |
Jun 09, 2010 | 8.508 | 8.687 | 8.362 | 8.389 | 19,026,558 | +0.00(+0.00%) |
Jun 08, 2010 | 8.197 | 8.408 | 7.978 | 8.389 | 24,523,692 | +0.23(+2.84%) |
Jun 07, 2010 | 8.329 | 8.475 | 8.144 | 8.157 | 17,214,160 | -0.12(-1.46%) |
Jun 04, 2010 | 8.435 | 8.574 | 8.236 | 8.278 | 26,640,212 | -0.42(-4.78%) |
Jun 03, 2010 | 8.634 | 8.720 | 8.508 | 8.693 | 16,805,922 | +0.05(+0.61%) |
Jun 02, 2010 | 8.309 | 8.640 | 8.250 | 8.640 | 17,722,022 | +0.43(+5.24%) |
Jun 01, 2010 | 8.541 | 8.713 | 8.210 | 8.210 | 21,739,212 | -0.40(-4.62%) |
May 28, 2010 | 8.779 | 8.806 | 8.547 | 8.607 | 18,319,286 | -0.17(-1.96%) |
May 27, 2010 | 8.528 | 8.792 | 8.448 | 8.779 | 21,511,650 | +0.50(+6.00%) |
May 26, 2010 | 8.634 | 8.720 | 8.216 | 8.283 | 39,789,556 | -0.21(-2.49%) |
May 25, 2010 | 7.945 | 8.501 | 7.945 | 8.495 | 27,181,582 | +0.17(+2.07%) |
May 24, 2010 | 8.739 | 8.786 | 8.303 | 8.322 | 19,988,358 | -0.41(-4.70%) |
May 21, 2010 | 8.051 | 8.739 | 8.011 | 8.733 | 35,210,564 | +0.45(+5.44%) |
May 20, 2010 | 8.317 | 8.647 | 8.256 | 8.283 | 26,031,228 | -0.52(-5.94%) |
May 19, 2010 | 8.753 | 9.090 | 8.574 | 8.806 | 23,788,296 | -0.09(-0.97%) |
May 18, 2010 | 9.408 | 9.421 | 8.792 | 8.892 | 26,930,846 | -0.36(-3.93%) |
May 17, 2010 | 9.375 | 9.501 | 9.024 | 9.256 | 24,487,412 | -0.07(-0.71%) |
May 14, 2010 | 9.620 | 9.620 | 9.176 | 9.322 | 23,552,062 | -0.48(-4.86%) |
May 13, 2010 | 9.911 | 9.978 | 9.799 | 9.799 | 18,541,398 | -0.13(-1.33%) |
May 12, 2010 | 9.845 | 9.931 | 9.666 | 9.931 | 19,444,492 | +0.26(+2.67%) |
May 11, 2010 | 9.706 | 9.865 | 9.342 | 9.673 | 22,108,238 | +0.15(+1.60%) |
May 10, 2010 | 9.382 | 9.819 | 9.296 | 9.521 | 32,150,682 | +0.71(+8.04%) |
May 07, 2010 | 9.104 | 9.196 | 8.640 | 8.812 | 39,682,428 | -0.20(-2.20%) |
May 06, 2010 | 9.574 | 9.693 | 8.342 | 9.011 | 40,708,136 | -0.65(-6.72%) |
May 05, 2010 | 9.560 | 9.885 | 9.263 | 9.660 | 23,360,822 | +0.02(+0.21%) |
May 04, 2010 | 10.02 | 10.02 | 9.547 | 9.640 | 25,179,178 | -0.53(-5.21%) |