Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.751 | 9.811 | 9.621 | 9.771 | 23,887,460 | +0.06(+0.64%) |
Jul 29, 2010 | 9.762 | 9.811 | 9.679 | 9.710 | 13,112 | -0.02(-0.23%) |
Jul 28, 2010 | 9.732 | 9.762 | 9.692 | 9.732 | 5,361 | +0.01(+0.09%) |
Jul 27, 2010 | 9.723 | 9.767 | 9.674 | 9.723 | 12,752 | +0.03(+0.27%) |
Jul 26, 2010 | 9.780 | 9.811 | 9.639 | 9.696 | 42,268,956 | -0.06(-0.59%) |
Jul 23, 2010 | 9.599 | 9.802 | 9.599 | 9.754 | 47,556,220 | +0.12(+1.24%) |
Jul 22, 2010 | 9.515 | 9.652 | 9.445 | 9.635 | 108,055 | +0.19(+2.06%) |
Jul 21, 2010 | 9.568 | 9.568 | 9.374 | 9.441 | 30,769,362 | -0.05(-0.51%) |
Jul 20, 2010 | 9.489 | 9.489 | 9.330 | 9.489 | 24,204,128 | +0.06(+0.65%) |
Jul 19, 2010 | 9.376 | 9.476 | 9.392 | 9.427 | 23,336,238 | +0.05(+0.55%) |
Jul 16, 2010 | 9.376 | 9.463 | 9.308 | 9.376 | 31,966,944 | -0.09(-0.92%) |
Jul 15, 2010 | 9.410 | 9.476 | 9.383 | 9.463 | 24,645,884 | +0.05(+0.52%) |
Jul 14, 2010 | 9.383 | 9.414 | 9.335 | 9.414 | 8,164 | +0.00(+0.05%) |
Jul 13, 2010 | 9.427 | 9.458 | 9.357 | 9.410 | 7,735 | +0.02(+0.19%) |
Jul 12, 2010 | 9.436 | 9.471 | 9.361 | 9.392 | 24,289,226 | +0.00(+0.00%) |
Jul 09, 2010 | 9.392 | 9.471 | 9.330 | 9.392 | 34,085,924 | -0.01(-0.09%) |
Jul 08, 2010 | 9.247 | 9.449 | 9.207 | 9.401 | 125,382 | +0.19(+2.01%) |
Jul 07, 2010 | 9.079 | 9.216 | 9.030 | 9.216 | 39,847,640 | +0.16(+1.75%) |
Jul 06, 2010 | 9.039 | 9.127 | 8.991 | 9.057 | 24,030 | +0.10(+1.13%) |
Jul 02, 2010 | 8.956 | 8.995 | 8.841 | 8.956 | 25,884,682 | +0.03(+0.35%) |
Jul 01, 2010 | 8.885 | 8.938 | 8.770 | 8.925 | 40,515,068 | +0.09(+1.00%) |
Jun 30, 2010 | 8.819 | 8.929 | 8.779 | 8.836 | 14,022 | +0.06(+0.65%) |
Jun 29, 2010 | 8.806 | 8.933 | 8.753 | 8.779 | 82,176 | +0.09(+1.07%) |
Jun 25, 2010 | 8.687 | 8.717 | 8.612 | 8.687 | 64,596,968 | +0.04(+0.41%) |
Jun 24, 2010 | 8.700 | 8.761 | 8.638 | 8.651 | 680 | -0.07(-0.76%) |
Jun 23, 2010 | 8.757 | 8.788 | 8.691 | 8.717 | 31,509,682 | -0.04(-0.40%) |
Jun 22, 2010 | 8.841 | 8.885 | 8.722 | 8.753 | 39,928 | -0.09(-1.05%) |
Jun 21, 2010 | 8.894 | 8.920 | 8.819 | 8.845 | 28,748,646 | +0.02(+0.20%) |
Jun 18, 2010 | 8.828 | 8.854 | 8.797 | 8.828 | 33,045,398 | +0.01(+0.15%) |
Jun 17, 2010 | 8.731 | 8.823 | 8.713 | 8.814 | 3,957 | +0.07(+0.81%) |
Jun 16, 2010 | 8.722 | 8.779 | 8.709 | 8.744 | 24,798,004 | -0.04(-0.40%) |
Jun 15, 2010 | 8.682 | 8.784 | 8.642 | 8.779 | 680 | +0.15(+1.74%) |
Jun 14, 2010 | 8.929 | 8.929 | 8.629 | 8.629 | 70,171,000 | -0.22(-2.54%) |
Jun 11, 2010 | 8.775 | 8.863 | 8.678 | 8.854 | 51,108,600 | +0.05(+0.55%) |
Jun 10, 2010 | 8.797 | 8.866 | 8.775 | 8.806 | 73,310 | +0.12(+1.35%) |
Jun 09, 2010 | 8.788 | 8.827 | 8.671 | 8.689 | 92,792,176 | -0.06(-0.74%) |
Jun 08, 2010 | 8.637 | 8.784 | 8.589 | 8.754 | 7,845 | +0.16(+1.92%) |
Jun 07, 2010 | 8.736 | 8.762 | 8.589 | 8.589 | 58,654,088 | -0.08(-0.97%) |
Jun 04, 2010 | 8.673 | 8.871 | 8.654 | 8.673 | 69,813,576 | -0.24(-2.65%) |
Jun 03, 2010 | 8.910 | 8.927 | 8.840 | 8.910 | 34,403,736 | +0.08(+0.88%) |
Jun 02, 2010 | 8.775 | 8.840 | 8.736 | 8.832 | 53,195,928 | +0.11(+1.29%) |
Jun 01, 2010 | 8.775 | 8.849 | 8.697 | 8.719 | 64,027 | -0.07(-0.84%) |
May 28, 2010 | 8.793 | 8.949 | 8.775 | 8.793 | 54,182,572 | -0.11(-1.22%) |
May 27, 2010 | 8.862 | 8.940 | 8.801 | 8.901 | 61,716,648 | +0.16(+1.88%) |
May 26, 2010 | 8.953 | 8.966 | 8.728 | 8.736 | 15,241 | -0.10(-1.18%) |
May 25, 2010 | 8.819 | 8.918 | 8.732 | 8.840 | 14,364 | -0.20(-2.16%) |
May 24, 2010 | 9.070 | 9.144 | 9.009 | 9.035 | 61,215,828 | -0.07(-0.76%) |
May 21, 2010 | 8.862 | 9.113 | 8.754 | 9.105 | 75,230,408 | +0.15(+1.64%) |
May 20, 2010 | 9.035 | 9.100 | 8.957 | 8.957 | 85,276 | -0.28(-3.00%) |
May 19, 2010 | 9.200 | 9.261 | 9.131 | 9.235 | 41,642,792 | -0.03(-0.28%) |
May 18, 2010 | 9.434 | 9.447 | 9.248 | 9.261 | 41,223 | -0.14(-1.52%) |
May 17, 2010 | 9.378 | 9.495 | 9.347 | 9.404 | 42,492,524 | +0.04(+0.42%) |
May 14, 2010 | 9.365 | 9.425 | 9.317 | 9.365 | 46,018,744 | -0.01(-0.09%) |
May 13, 2010 | 9.412 | 9.447 | 9.352 | 9.373 | 24,939,670 | +0.00(+0.00%) |
May 12, 2010 | 9.430 | 9.434 | 9.308 | 9.373 | 36,219,592 | +0.02(+0.19%) |
May 11, 2010 | 9.352 | 9.421 | 9.304 | 9.356 | 692 | +0.00(+0.05%) |
May 10, 2010 | 9.295 | 9.360 | 9.282 | 9.352 | 57,290,956 | +0.36(+3.95%) |
May 07, 2010 | 8.957 | 9.031 | 8.823 | 8.996 | 58,939,832 | +0.44(+5.11%) |
May 06, 2010 | 8.559 | 9.187 | 8.320 | 8.559 | 42,430 | -0.70(-7.58%) |
May 05, 2010 | 9.226 | 9.274 | 9.148 | 9.261 | 29,726,200 | +0.05(+0.52%) |
May 04, 2010 | 9.226 | 9.274 | 9.187 | 9.213 | 18,876 | -0.06(-0.65%) |