Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.704 | 8.734 | 8.471 | 8.546 | 797,912,064 | -0.11(-1.26%) |
Sep 29, 2010 | 8.651 | 8.729 | 8.614 | 8.655 | 556,463,872 | +0.02(+0.18%) |
Sep 28, 2010 | 8.788 | 8.788 | 8.283 | 8.640 | 1,226,709,376 | -0.13(-1.48%) |
Sep 27, 2010 | 8.854 | 8.877 | 8.765 | 8.769 | 572,436,160 | -0.03(-0.40%) |
Sep 24, 2010 | 8.798 | 8.841 | 8.751 | 8.804 | 770,155,904 | +0.10(+1.18%) |
Sep 23, 2010 | 8.624 | 8.818 | 8.614 | 8.702 | 931,098,432 | +0.04(+0.41%) |
Sep 22, 2010 | 8.515 | 8.674 | 8.506 | 8.667 | 693,551,488 | +0.12(+1.40%) |
Sep 21, 2010 | 8.549 | 8.655 | 8.517 | 8.547 | 792,360,512 | +0.02(+0.19%) |
Sep 20, 2010 | 8.315 | 8.547 | 8.308 | 8.530 | 781,204,544 | +0.24(+2.85%) |
Sep 17, 2010 | 8.364 | 8.372 | 8.243 | 8.294 | 752,354,240 | +0.16(+1.91%) |
Sep 15, 2010 | 8.077 | 8.143 | 8.067 | 8.139 | 507,099,744 | +0.07(+0.81%) |
Sep 14, 2010 | 8.018 | 8.107 | 7.997 | 8.074 | 482,802,944 | +0.03(+0.38%) |
Sep 13, 2010 | 8.006 | 8.080 | 8.004 | 8.043 | 460,621,728 | +0.11(+1.38%) |
Sep 10, 2010 | 7.927 | 7.966 | 7.873 | 7.934 | 459,803,712 | +0.01(+0.13%) |
Sep 09, 2010 | 7.983 | 8.027 | 7.919 | 7.923 | 519,396,224 | +0.00(+0.06%) |
Sep 08, 2010 | 7.824 | 7.963 | 7.804 | 7.919 | 623,845,056 | +0.15(+1.98%) |
Sep 07, 2010 | 7.730 | 7.817 | 7.718 | 7.765 | 406,243,264 | -0.03(-0.37%) |
Sep 03, 2010 | 7.683 | 7.794 | 7.665 | 7.794 | 617,545,856 | +0.20(+2.62%) |
Sep 02, 2010 | 7.568 | 7.595 | 7.487 | 7.595 | 491,865,600 | +0.06(+0.74%) |
Sep 01, 2010 | 7.453 | 7.574 | 7.418 | 7.540 | 825,496,256 | +0.22(+2.97%) |
Aug 31, 2010 | 7.284 | 7.366 | 7.239 | 7.322 | 498,312,640 | +0.02(+0.25%) |
Aug 30, 2010 | 7.251 | 7.402 | 7.249 | 7.304 | 453,918,144 | +0.03(+0.36%) |
Aug 27, 2010 | 7.281 | 7.307 | 7.095 | 7.277 | 650,508,544 | +0.04(+0.56%) |
Aug 26, 2010 | 7.393 | 7.402 | 7.237 | 7.237 | 552,594,048 | -0.08(-1.07%) |
Aug 25, 2010 | 7.169 | 7.349 | 7.144 | 7.315 | 706,729,984 | +0.09(+1.23%) |
Aug 24, 2010 | 7.309 | 7.319 | 7.188 | 7.226 | 712,592,000 | -0.18(-2.39%) |
Aug 23, 2010 | 7.584 | 7.590 | 7.387 | 7.403 | 490,365,216 | -0.12(-1.54%) |
Aug 20, 2010 | 7.511 | 7.648 | 7.500 | 7.519 | 455,614,944 | -0.01(-0.10%) |
Aug 19, 2010 | 7.615 | 7.634 | 7.490 | 7.526 | 505,568,448 | -0.10(-1.26%) |
Aug 18, 2010 | 7.601 | 7.670 | 7.577 | 7.622 | 401,385,056 | +0.03(+0.44%) |
Aug 17, 2010 | 7.532 | 7.669 | 7.506 | 7.589 | 500,806,464 | +0.13(+1.75%) |
Aug 16, 2010 | 7.457 | 7.530 | 7.428 | 7.459 | 376,884,992 | -0.04(-0.59%) |
Aug 13, 2010 | 7.579 | 7.586 | 7.502 | 7.503 | 420,797,440 | -0.08(-1.07%) |
Aug 12, 2010 | 7.430 | 7.623 | 7.413 | 7.584 | 633,722,560 | +0.05(+0.64%) |
Aug 11, 2010 | 7.692 | 7.701 | 7.524 | 7.535 | 733,873,664 | -0.28(-3.55%) |
Aug 10, 2010 | 7.826 | 7.844 | 7.757 | 7.813 | 535,481,184 | -0.07(-0.89%) |
Aug 09, 2010 | 7.875 | 7.896 | 7.818 | 7.884 | 359,096,544 | +0.05(+0.64%) |
Aug 06, 2010 | 7.824 | 7.876 | 7.759 | 7.834 | 527,692,544 | -0.05(-0.61%) |
Aug 05, 2010 | 7.883 | 7.927 | 7.847 | 7.882 | 342,810,400 | -0.04(-0.49%) |
Aug 04, 2010 | 7.916 | 7.960 | 7.840 | 7.921 | 498,477,024 | +0.03(+0.40%) |
Aug 03, 2010 | 7.861 | 7.929 | 7.813 | 7.889 | 494,190,464 | +0.00(+0.03%) |
Aug 02, 2010 | 7.844 | 7.909 | 7.819 | 7.887 | 505,965,248 | +0.14(+1.79%) |
Jul 30, 2010 | 7.707 | 7.822 | 7.677 | 7.748 | 531,774,752 | -0.03(-0.33%) |
Jul 29, 2010 | 7.852 | 7.911 | 7.713 | 7.774 | 763,143,872 | -0.09(-1.09%) |
Jul 28, 2010 | 7.941 | 8.011 | 7.838 | 7.860 | 615,979,968 | -0.09(-1.18%) |
Jul 27, 2010 | 7.857 | 7.975 | 7.840 | 7.954 | 692,854,912 | +0.14(+1.85%) |
Jul 26, 2010 | 7.831 | 7.834 | 7.762 | 7.809 | 498,110,016 | -0.02(-0.25%) |
Jul 23, 2010 | 7.743 | 7.842 | 7.719 | 7.829 | 632,484,928 | +0.03(+0.35%) |
Jul 22, 2010 | 7.761 | 7.831 | 7.690 | 7.801 | 764,624,704 | +0.14(+1.88%) |
Jul 21, 2010 | 7.984 | 7.986 | 7.650 | 7.657 | 1,405,161,728 | +0.07(+0.93%) |
Jul 20, 2010 | 7.316 | 7.617 | 7.229 | 7.587 | 1,266,616,448 | +0.19(+2.57%) |
Jul 19, 2010 | 7.526 | 7.526 | 7.216 | 7.397 | 1,213,988,480 | -0.13(-1.73%) |
Jul 16, 2010 | 7.625 | 7.679 | 7.482 | 7.527 | 1,233,053,312 | -0.05(-0.62%) |
Jul 15, 2010 | 7.476 | 7.740 | 7.448 | 7.573 | 975,937,536 | -0.04(-0.51%) |
Jul 14, 2010 | 7.511 | 7.704 | 7.500 | 7.612 | 962,843,008 | +0.03(+0.37%) |
Jul 13, 2010 | 7.720 | 7.722 | 7.422 | 7.584 | 1,410,266,112 | -0.17(-2.13%) |
Jul 12, 2010 | 7.787 | 7.887 | 7.676 | 7.749 | 666,665,600 | -0.07(-0.90%) |
Jul 09, 2010 | 7.737 | 7.828 | 7.685 | 7.819 | 514,128,192 | +0.05(+0.59%) |
Jul 08, 2010 | 7.906 | 7.918 | 7.677 | 7.773 | 874,272,192 | -0.02(-0.22%) |
Jul 07, 2010 | 7.544 | 7.794 | 7.522 | 7.791 | 775,036,288 | +0.30(+4.04%) |
Jul 06, 2010 | 7.560 | 7.614 | 7.414 | 7.488 | 728,791,296 | +0.05(+0.68%) |
Jul 02, 2010 | 7.544 | 7.558 | 7.325 | 7.437 | 823,528,704 | -0.05(-0.62%) |