Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.962 | 8.154 | 7.920 | 8.066 | 26,588,928 | +0.05(+0.67%) |
Jul 29, 2010 | 8.108 | 8.178 | 7.927 | 8.012 | 30,807,626 | -0.10(-1.28%) |
Jul 28, 2010 | 8.077 | 8.135 | 8.031 | 8.116 | 23,369,688 | +0.00(+0.00%) |
Jul 27, 2010 | 8.212 | 8.220 | 8.058 | 8.116 | 23,424,176 | -0.04(-0.47%) |
Jul 26, 2010 | 8.097 | 8.154 | 8.046 | 8.154 | 20,128,962 | +0.02(+0.24%) |
Jul 23, 2010 | 8.035 | 8.143 | 7.900 | 8.135 | 33,329,548 | +0.06(+0.72%) |
Jul 22, 2010 | 8.139 | 8.309 | 8.016 | 8.077 | 64,974,624 | +0.30(+3.82%) |
Jul 21, 2010 | 7.989 | 8.081 | 7.726 | 7.780 | 61,887,108 | -0.24(-2.98%) |
Jul 20, 2010 | 7.730 | 8.043 | 7.684 | 8.019 | 40,170,344 | +0.15(+1.91%) |
Jul 19, 2010 | 7.780 | 7.923 | 7.761 | 7.869 | 25,080,756 | +0.12(+1.54%) |
Jul 16, 2010 | 8.116 | 8.131 | 7.738 | 7.749 | 48,397,868 | -0.36(-4.47%) |
Jul 15, 2010 | 8.193 | 8.197 | 7.977 | 8.112 | 39,775,312 | -0.03(-0.37%) |
Jul 14, 2010 | 8.108 | 8.278 | 7.981 | 8.143 | 40,590,884 | +0.04(+0.47%) |
Jul 13, 2010 | 7.888 | 8.151 | 7.888 | 8.104 | 41,509,476 | +0.30(+3.91%) |
Jul 12, 2010 | 7.784 | 7.884 | 7.738 | 7.800 | 28,578,962 | -0.03(-0.34%) |
Jul 09, 2010 | 7.692 | 7.834 | 7.611 | 7.827 | 41,336,268 | +0.15(+2.01%) |
Jul 08, 2010 | 7.665 | 7.792 | 7.576 | 7.672 | 42,670,004 | +0.03(+0.40%) |
Jul 07, 2010 | 7.433 | 7.653 | 7.391 | 7.641 | 42,908,496 | +0.18(+2.38%) |
Jul 06, 2010 | 7.576 | 7.638 | 7.395 | 7.464 | 39,294,256 | +0.03(+0.47%) |
Jul 02, 2010 | 7.622 | 7.622 | 7.425 | 7.429 | 41,709,328 | -0.15(-1.93%) |
Jul 01, 2010 | 7.560 | 7.626 | 7.352 | 7.576 | 67,422,704 | +0.01(+0.15%) |
Jun 30, 2010 | 7.580 | 7.773 | 7.545 | 7.564 | 53,560,848 | -0.03(-0.41%) |
Jun 29, 2010 | 7.830 | 7.854 | 7.537 | 7.595 | 81,429,256 | -0.49(-6.03%) |
Jun 25, 2010 | 8.066 | 8.143 | 7.923 | 8.082 | 43,126,144 | +0.04(+0.44%) |
Jun 24, 2010 | 8.181 | 8.243 | 7.950 | 8.046 | 41,540,044 | -0.19(-2.25%) |
Jun 23, 2010 | 8.309 | 8.390 | 8.170 | 8.232 | 30,048,678 | -0.08(-1.02%) |
Jun 22, 2010 | 8.492 | 8.525 | 8.305 | 8.316 | 26,456,352 | -0.12(-1.42%) |
Jun 21, 2010 | 8.656 | 8.729 | 8.370 | 8.436 | 35,942,696 | -0.11(-1.31%) |
Jun 18, 2010 | 8.548 | 8.637 | 8.498 | 8.548 | 36,000,704 | +0.02(+0.27%) |
Jun 17, 2010 | 8.621 | 8.621 | 8.450 | 8.525 | 25,405,754 | -0.01(-0.14%) |
Jun 16, 2010 | 8.598 | 8.648 | 8.490 | 8.536 | 44,051,412 | -0.10(-1.16%) |
Jun 15, 2010 | 8.602 | 8.648 | 8.486 | 8.637 | 50,621,316 | +0.07(+0.81%) |
Jun 14, 2010 | 8.795 | 8.841 | 8.547 | 8.567 | 34,691,000 | -0.17(-1.94%) |
Jun 11, 2010 | 8.486 | 8.752 | 8.482 | 8.737 | 46,816,268 | +0.14(+1.66%) |
Jun 10, 2010 | 8.467 | 8.633 | 8.467 | 8.594 | 44,222,420 | +0.19(+2.30%) |
Jun 09, 2010 | 8.436 | 8.629 | 8.378 | 8.401 | 57,744,324 | +0.03(+0.41%) |
Jun 08, 2010 | 8.301 | 8.378 | 8.073 | 8.367 | 74,814,568 | +0.05(+0.65%) |
Jun 07, 2010 | 8.486 | 8.598 | 8.259 | 8.313 | 69,570,184 | -0.17(-2.00%) |
Jun 04, 2010 | 8.467 | 8.810 | 8.448 | 8.482 | 146,096,304 | -0.07(-0.86%) |
Jun 03, 2010 | 8.301 | 8.556 | 8.181 | 8.556 | 61,890,492 | +0.36(+4.38%) |
Jun 02, 2010 | 8.112 | 8.201 | 7.985 | 8.197 | 32,129,908 | +0.11(+1.38%) |
Jun 01, 2010 | 8.108 | 8.313 | 8.070 | 8.085 | 30,701,690 | -0.17(-2.10%) |
May 28, 2010 | 8.451 | 8.467 | 8.154 | 8.259 | 38,461,752 | -0.19(-2.28%) |
May 27, 2010 | 8.397 | 8.455 | 8.328 | 8.451 | 36,256,708 | +0.20(+2.48%) |
May 26, 2010 | 8.382 | 8.502 | 8.216 | 8.247 | 46,017,448 | -0.08(-0.97%) |
May 25, 2010 | 8.004 | 8.336 | 7.931 | 8.328 | 64,388,052 | +0.09(+1.08%) |
May 24, 2010 | 8.228 | 8.417 | 8.147 | 8.239 | 53,067,236 | -0.02(-0.28%) |
May 21, 2010 | 7.834 | 8.286 | 7.834 | 8.262 | 75,126,488 | +0.24(+2.93%) |
May 20, 2010 | 7.913 | 8.277 | 7.869 | 8.027 | 89,100,424 | -0.32(-3.84%) |
May 19, 2010 | 8.486 | 8.532 | 8.284 | 8.347 | 81,111,304 | -0.20(-2.39%) |
May 18, 2010 | 8.729 | 8.783 | 8.536 | 8.552 | 44,055,696 | -0.13(-1.51%) |
May 17, 2010 | 8.548 | 8.694 | 8.482 | 8.683 | 38,060,092 | +0.10(+1.17%) |
May 14, 2010 | 8.722 | 8.737 | 8.517 | 8.583 | 45,581,492 | -0.17(-1.90%) |
May 13, 2010 | 8.934 | 8.992 | 8.741 | 8.748 | 52,118,796 | +0.07(+0.76%) |
May 12, 2010 | 8.691 | 8.718 | 8.575 | 8.683 | 28,923,302 | +0.05(+0.58%) |
May 11, 2010 | 8.749 | 8.795 | 8.475 | 8.633 | 33,731,760 | +0.02(+0.22%) |
May 10, 2010 | 8.587 | 8.806 | 8.532 | 8.613 | 51,815,992 | +0.33(+3.96%) |
May 07, 2010 | 8.544 | 8.756 | 8.197 | 8.286 | 78,087,800 | -0.30(-3.55%) |
May 06, 2010 | 8.718 | 8.930 | 7.931 | 8.590 | 77,981,664 | -0.15(-1.72%) |
May 05, 2010 | 8.876 | 8.968 | 8.706 | 8.741 | 66,100,392 | -0.16(-1.82%) |
May 04, 2010 | 8.957 | 8.976 | 8.664 | 8.903 | 96,818,408 | -0.32(-3.47%) |