Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.542 | 9.601 | 9.415 | 9.562 | 24,410,348 | +0.06(+0.64%) |
Jul 29, 2010 | 9.553 | 9.601 | 9.471 | 9.502 | 13,399 | -0.02(-0.23%) |
Jul 28, 2010 | 9.523 | 9.553 | 9.484 | 9.523 | 5,478 | +0.01(+0.09%) |
Jul 27, 2010 | 9.514 | 9.558 | 9.467 | 9.514 | 13,031 | +0.03(+0.27%) |
Jul 26, 2010 | 9.571 | 9.601 | 9.432 | 9.489 | 43,194,208 | -0.06(-0.59%) |
Jul 23, 2010 | 9.394 | 9.592 | 9.394 | 9.545 | 48,597,208 | +0.12(+1.24%) |
Jul 22, 2010 | 9.312 | 9.445 | 9.243 | 9.428 | 110,420 | +0.19(+2.06%) |
Jul 21, 2010 | 9.363 | 9.363 | 9.174 | 9.238 | 31,442,892 | -0.05(-0.51%) |
Jul 20, 2010 | 9.286 | 9.286 | 9.130 | 9.286 | 24,733,948 | +0.06(+0.65%) |
Jul 19, 2010 | 9.175 | 9.273 | 9.191 | 9.225 | 23,847,060 | +0.05(+0.55%) |
Jul 16, 2010 | 9.175 | 9.260 | 9.109 | 9.175 | 32,666,688 | -0.09(-0.92%) |
Jul 15, 2010 | 9.208 | 9.273 | 9.182 | 9.260 | 25,185,374 | +0.05(+0.52%) |
Jul 14, 2010 | 9.182 | 9.212 | 9.135 | 9.212 | 8,343 | +0.00(+0.05%) |
Jul 13, 2010 | 9.225 | 9.256 | 9.156 | 9.208 | 7,905 | +0.02(+0.19%) |
Jul 12, 2010 | 9.234 | 9.269 | 9.161 | 9.191 | 24,820,908 | +0.00(+0.00%) |
Jul 09, 2010 | 9.191 | 9.269 | 9.130 | 9.191 | 34,832,056 | -0.01(-0.09%) |
Jul 08, 2010 | 9.048 | 9.247 | 9.010 | 9.199 | 128,126 | +0.18(+2.01%) |
Jul 07, 2010 | 8.884 | 9.018 | 8.837 | 9.018 | 40,719,892 | +0.16(+1.75%) |
Jul 06, 2010 | 8.846 | 8.932 | 8.798 | 8.863 | 24,556 | +0.10(+1.13%) |
Jul 02, 2010 | 8.764 | 8.803 | 8.651 | 8.764 | 26,451,288 | +0.03(+0.35%) |
Jul 01, 2010 | 8.695 | 8.746 | 8.582 | 8.733 | 41,401,928 | +0.09(+1.00%) |
Jun 30, 2010 | 8.630 | 8.738 | 8.591 | 8.647 | 14,329 | +0.06(+0.65%) |
Jun 29, 2010 | 8.617 | 8.742 | 8.565 | 8.591 | 83,975 | +0.09(+1.07%) |
Jun 25, 2010 | 8.500 | 8.531 | 8.427 | 8.500 | 66,010,976 | +0.03(+0.41%) |
Jun 24, 2010 | 8.513 | 8.574 | 8.453 | 8.466 | 695 | -0.06(-0.76%) |
Jun 23, 2010 | 8.569 | 8.600 | 8.505 | 8.531 | 32,199,418 | -0.03(-0.40%) |
Jun 22, 2010 | 8.651 | 8.695 | 8.535 | 8.565 | 40,802 | -0.09(-1.05%) |
Jun 21, 2010 | 8.703 | 8.729 | 8.630 | 8.656 | 29,377,944 | +0.02(+0.20%) |
Jun 18, 2010 | 8.639 | 8.664 | 8.608 | 8.639 | 33,768,748 | +0.01(+0.15%) |
Jun 17, 2010 | 8.544 | 8.634 | 8.526 | 8.626 | 4,044 | +0.07(+0.81%) |
Jun 16, 2010 | 8.535 | 8.591 | 8.522 | 8.557 | 25,340,824 | -0.03(-0.40%) |
Jun 15, 2010 | 8.496 | 8.595 | 8.457 | 8.591 | 695 | +0.15(+1.74%) |
Jun 14, 2010 | 8.738 | 8.738 | 8.444 | 8.444 | 71,707,016 | -0.22(-2.54%) |
Jun 11, 2010 | 8.587 | 8.673 | 8.492 | 8.664 | 52,227,348 | +0.05(+0.55%) |
Jun 10, 2010 | 8.608 | 8.676 | 8.587 | 8.617 | 74,915 | +0.11(+1.35%) |
Jun 09, 2010 | 8.600 | 8.638 | 8.486 | 8.502 | 94,823,360 | -0.06(-0.74%) |
Jun 08, 2010 | 8.452 | 8.596 | 8.405 | 8.566 | 8,017 | +0.16(+1.92%) |
Jun 07, 2010 | 8.549 | 8.575 | 8.405 | 8.405 | 59,938,008 | -0.08(-0.97%) |
Jun 04, 2010 | 8.488 | 8.681 | 8.469 | 8.488 | 71,341,768 | -0.23(-2.65%) |
Jun 03, 2010 | 8.719 | 8.736 | 8.651 | 8.719 | 35,156,824 | +0.08(+0.88%) |
Jun 02, 2010 | 8.587 | 8.651 | 8.549 | 8.642 | 54,360,368 | +0.11(+1.29%) |
Jun 01, 2010 | 8.587 | 8.659 | 8.511 | 8.532 | 65,428 | -0.07(-0.84%) |
May 28, 2010 | 8.604 | 8.757 | 8.587 | 8.604 | 55,368,612 | -0.11(-1.22%) |
May 27, 2010 | 8.672 | 8.748 | 8.613 | 8.710 | 63,067,604 | +0.16(+1.88%) |
May 26, 2010 | 8.761 | 8.774 | 8.541 | 8.549 | 15,575 | -0.10(-1.18%) |
May 25, 2010 | 8.630 | 8.727 | 8.545 | 8.651 | 14,679 | -0.19(-2.16%) |
May 24, 2010 | 8.876 | 8.948 | 8.816 | 8.842 | 62,555,820 | -0.07(-0.76%) |
May 21, 2010 | 8.672 | 8.918 | 8.566 | 8.910 | 76,877,176 | +0.14(+1.64%) |
May 20, 2010 | 8.842 | 8.905 | 8.765 | 8.765 | 87,142 | -0.27(-3.00%) |
May 19, 2010 | 9.003 | 9.062 | 8.935 | 9.037 | 42,554,340 | -0.03(-0.28%) |
May 18, 2010 | 9.232 | 9.245 | 9.050 | 9.062 | 42,125 | -0.14(-1.52%) |
May 17, 2010 | 9.177 | 9.291 | 9.147 | 9.202 | 43,422,672 | +0.04(+0.42%) |
May 14, 2010 | 9.164 | 9.223 | 9.117 | 9.164 | 47,026,080 | -0.01(-0.09%) |
May 13, 2010 | 9.211 | 9.245 | 9.151 | 9.172 | 25,485,590 | +0.00(+0.00%) |
May 12, 2010 | 9.228 | 9.232 | 9.109 | 9.172 | 37,012,428 | +0.02(+0.19%) |
May 11, 2010 | 9.151 | 9.219 | 9.105 | 9.156 | 707 | +0.00(+0.05%) |
May 10, 2010 | 9.096 | 9.160 | 9.083 | 9.151 | 58,545,036 | +0.35(+3.95%) |
May 07, 2010 | 8.765 | 8.837 | 8.634 | 8.804 | 60,230,004 | +0.43(+5.11%) |
May 06, 2010 | 8.375 | 8.990 | 8.142 | 8.375 | 43,359 | -0.69(-7.58%) |
May 05, 2010 | 9.028 | 9.075 | 8.952 | 9.062 | 30,376,896 | +0.05(+0.52%) |
May 04, 2010 | 9.028 | 9.075 | 8.990 | 9.016 | 19,289 | -0.06(-0.65%) |