Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.478 | 8.552 | 8.410 | 8.478 | 77,920,960 | -0.05(-0.60%) |
Jul 29, 2010 | 8.580 | 8.715 | 8.489 | 8.529 | 8,618 | +0.05(+0.60%) |
Jul 28, 2010 | 8.478 | 8.727 | 8.450 | 8.478 | 16,003 | -0.15(-1.77%) |
Jul 27, 2010 | 8.631 | 8.682 | 8.472 | 8.631 | 51,174 | +0.14(+1.66%) |
Jul 26, 2010 | 8.269 | 8.529 | 8.258 | 8.489 | 98,180,832 | +0.25(+3.02%) |
Jul 23, 2010 | 8.337 | 8.365 | 8.133 | 8.241 | 94,129,976 | -0.13(-1.55%) |
Jul 22, 2010 | 8.258 | 8.405 | 8.246 | 8.371 | 48,108 | +0.18(+2.14%) |
Jul 21, 2010 | 8.224 | 8.320 | 8.150 | 8.195 | 74,814,888 | -0.03(-0.34%) |
Jul 20, 2010 | 8.224 | 8.280 | 8.162 | 8.224 | 83,401,872 | -0.10(-1.22%) |
Jul 19, 2010 | 8.263 | 8.388 | 8.241 | 8.325 | 57,864,200 | +0.10(+1.17%) |
Jul 16, 2010 | 8.229 | 8.444 | 8.224 | 8.229 | 84,549,304 | -0.18(-2.08%) |
Jul 15, 2010 | 8.393 | 8.438 | 8.280 | 8.405 | 77,176,824 | +0.02(+0.20%) |
Jul 14, 2010 | 8.325 | 8.455 | 8.280 | 8.388 | 112,186 | +0.03(+0.34%) |
Jul 13, 2010 | 8.359 | 8.535 | 8.342 | 8.359 | 77,883 | -0.08(-0.94%) |
Jul 12, 2010 | 8.325 | 8.444 | 8.303 | 8.438 | 67,874,832 | +0.09(+1.08%) |
Jul 09, 2010 | 8.348 | 8.399 | 8.269 | 8.348 | 57,715,260 | -0.03(-0.34%) |
Jul 08, 2010 | 8.354 | 8.467 | 8.263 | 8.376 | 55,783 | +0.11(+1.37%) |
Jul 07, 2010 | 8.088 | 8.269 | 8.026 | 8.263 | 95,993,768 | +0.19(+2.31%) |
Jul 06, 2010 | 8.099 | 8.145 | 7.993 | 8.077 | 45,378 | +0.08(+1.06%) |
Jul 02, 2010 | 7.992 | 8.116 | 7.969 | 7.992 | 72,105,160 | -0.04(-0.49%) |
Jul 01, 2010 | 7.998 | 8.099 | 7.913 | 8.032 | 120,099,696 | -0.03(-0.35%) |
Jun 30, 2010 | 8.060 | 8.184 | 8.009 | 8.060 | 60,606 | -0.01(-0.14%) |
Jun 29, 2010 | 8.156 | 8.184 | 8.015 | 8.071 | 82,274 | -0.20(-2.46%) |
Jun 25, 2010 | 8.275 | 8.314 | 8.139 | 8.275 | 103,740,304 | +0.10(+1.24%) |
Jun 24, 2010 | 8.263 | 8.325 | 8.122 | 8.173 | 142,502 | -0.24(-2.82%) |
Jun 23, 2010 | 8.467 | 8.467 | 8.371 | 8.410 | 178,238 | -0.05(-0.60%) |
Jun 22, 2010 | 8.563 | 8.614 | 8.461 | 8.461 | 137,984 | -0.07(-0.86%) |
Jun 21, 2010 | 8.682 | 8.693 | 8.484 | 8.535 | 80,852,656 | -0.06(-0.72%) |
Jun 18, 2010 | 8.597 | 8.789 | 8.527 | 8.597 | 123,539,416 | -0.15(-1.68%) |
Jun 17, 2010 | 8.721 | 8.744 | 8.552 | 8.744 | 2,427 | -0.01(-0.06%) |
Jun 16, 2010 | 8.749 | 8.800 | 8.682 | 8.749 | 67,097,440 | -0.02(-0.26%) |
Jun 15, 2010 | 8.772 | 8.778 | 8.648 | 8.772 | 10,424 | +0.11(+1.24%) |
Jun 14, 2010 | 8.795 | 8.817 | 8.648 | 8.665 | 90,694,336 | -0.07(-0.84%) |
Jun 11, 2010 | 8.608 | 8.772 | 8.591 | 8.738 | 133,794,832 | +0.31(+3.69%) |
Jun 10, 2010 | 8.427 | 8.540 | 8.280 | 8.427 | 274,064 | +0.22(+2.69%) |
Jun 09, 2010 | 8.275 | 8.337 | 8.133 | 8.207 | 153,142,816 | -0.01(-0.07%) |
Jun 08, 2010 | 8.212 | 8.235 | 8.111 | 8.212 | 2,123 | +0.01(+0.07%) |
Jun 07, 2010 | 8.388 | 8.416 | 8.195 | 8.207 | 121,632,120 | -0.13(-1.59%) |
Jun 04, 2010 | 8.331 | 8.501 | 8.292 | 8.340 | 137,894,480 | -0.27(-3.13%) |
Jun 03, 2010 | 8.614 | 8.670 | 8.546 | 8.609 | 60,571,380 | +0.02(+0.21%) |
Jun 02, 2010 | 8.591 | 8.602 | 8.433 | 8.591 | 87,650,992 | +0.12(+1.40%) |
Jun 01, 2010 | 8.568 | 8.715 | 8.455 | 8.472 | 33,775 | -0.14(-1.58%) |
May 28, 2010 | 8.608 | 8.812 | 8.602 | 8.608 | 108,602,136 | -0.08(-0.91%) |
May 27, 2010 | 8.670 | 8.732 | 8.572 | 8.687 | 118,489,408 | +0.15(+1.72%) |
May 26, 2010 | 8.540 | 8.710 | 8.478 | 8.540 | 108,159 | +0.03(+0.33%) |
May 25, 2010 | 8.450 | 8.535 | 8.337 | 8.512 | 72,505 | -0.09(-1.05%) |
May 24, 2010 | 8.636 | 8.693 | 8.563 | 8.602 | 95,848,360 | -0.10(-1.17%) |
May 21, 2010 | 8.472 | 8.715 | 8.455 | 8.704 | 181,237,168 | -0.05(-0.52%) |
May 20, 2010 | 8.656 | 8.806 | 8.602 | 8.749 | 516,588 | -0.19(-2.15%) |
May 19, 2010 | 8.902 | 9.009 | 8.817 | 8.941 | 145,173,152 | +0.00(+0.00%) |
May 18, 2010 | 9.122 | 9.185 | 8.919 | 8.941 | 435,971 | -0.22(-2.41%) |
May 17, 2010 | 9.156 | 9.196 | 8.919 | 9.162 | 174,840,576 | +0.01(+0.06%) |
May 14, 2010 | 9.156 | 9.348 | 9.077 | 9.156 | 110,886,352 | -0.20(-2.17%) |
May 13, 2010 | 9.518 | 9.575 | 9.348 | 9.360 | 119,258,280 | -0.23(-2.36%) |
May 12, 2010 | 9.597 | 9.659 | 9.450 | 9.586 | 94,691,088 | -0.03(-0.29%) |
May 11, 2010 | 9.648 | 9.716 | 9.586 | 9.614 | 112,885 | +0.01(+0.06%) |
May 10, 2010 | 9.574 | 9.637 | 9.518 | 9.608 | 144,367,776 | +0.31(+3.28%) |
May 07, 2010 | 9.439 | 9.502 | 9.258 | 9.303 | 189,137,088 | -0.34(-3.57%) |
May 06, 2010 | 9.699 | 9.729 | 8.958 | 9.648 | 5,307 | -0.02(-0.18%) |
May 05, 2010 | 9.744 | 9.801 | 9.648 | 9.665 | 175,668,112 | +0.01(+0.12%) |
May 04, 2010 | 9.592 | 9.726 | 9.542 | 9.654 | 409,933 | +0.20(+2.07%) |