Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.869 | 8.969 | 8.769 | 8.958 | 43,538,496 | +0.04(+0.43%) |
Aug 30, 2010 | 8.946 | 9.066 | 8.911 | 8.919 | 36,664,112 | -0.02(-0.22%) |
Aug 27, 2010 | 8.807 | 8.946 | 8.626 | 8.938 | 46,830,816 | +0.17(+1.98%) |
Aug 26, 2010 | 8.965 | 9.046 | 8.761 | 8.765 | 58,592,844 | -0.17(-1.86%) |
Aug 25, 2010 | 8.761 | 8.981 | 8.734 | 8.931 | 41,377,684 | +0.11(+1.27%) |
Aug 24, 2010 | 8.877 | 8.981 | 8.784 | 8.819 | 40,674,684 | -0.15(-1.72%) |
Aug 23, 2010 | 9.035 | 9.104 | 8.952 | 8.973 | 36,781,760 | -0.04(-0.43%) |
Aug 20, 2010 | 8.850 | 9.043 | 8.842 | 9.012 | 53,352,632 | +0.09(+1.03%) |
Aug 19, 2010 | 8.696 | 8.965 | 8.680 | 8.920 | 65,349,420 | +0.15(+1.73%) |
Aug 18, 2010 | 8.630 | 8.816 | 8.536 | 8.769 | 44,131,984 | +0.15(+1.74%) |
Aug 17, 2010 | 8.514 | 8.665 | 8.514 | 8.618 | 49,914,972 | +0.12(+1.36%) |
Aug 16, 2010 | 8.275 | 8.676 | 8.252 | 8.503 | 68,253,456 | +0.21(+2.56%) |
Aug 13, 2010 | 8.252 | 8.375 | 8.221 | 8.291 | 32,639,346 | -0.03(-0.42%) |
Aug 12, 2010 | 8.252 | 8.429 | 8.225 | 8.325 | 42,004,992 | +0.13(+1.60%) |
Aug 11, 2010 | 8.287 | 8.306 | 8.179 | 8.194 | 27,354,918 | -0.26(-3.02%) |
Aug 10, 2010 | 8.468 | 8.522 | 8.341 | 8.450 | 32,552,580 | -0.03(-0.31%) |
Aug 09, 2010 | 8.428 | 8.724 | 8.375 | 8.476 | 57,801,204 | +0.20(+2.47%) |
Aug 06, 2010 | 8.001 | 8.279 | 7.986 | 8.271 | 30,717,374 | +0.15(+1.80%) |
Aug 05, 2010 | 8.098 | 8.140 | 7.982 | 8.125 | 20,387,620 | -0.01(-0.14%) |
Aug 04, 2010 | 8.109 | 8.183 | 8.063 | 8.136 | 32,090,546 | +0.05(+0.62%) |
Aug 03, 2010 | 8.244 | 8.295 | 8.067 | 8.086 | 32,105,802 | -0.19(-2.28%) |
Aug 02, 2010 | 8.206 | 8.322 | 8.167 | 8.275 | 26,828,978 | +0.21(+2.63%) |
Jul 30, 2010 | 7.959 | 8.152 | 7.918 | 8.063 | 26,597,520 | +0.05(+0.67%) |
Jul 29, 2010 | 8.106 | 8.175 | 7.924 | 8.009 | 30,817,582 | -0.10(-1.28%) |
Jul 28, 2010 | 8.075 | 8.133 | 8.028 | 8.113 | 23,377,240 | +0.00(+0.00%) |
Jul 27, 2010 | 8.210 | 8.217 | 8.055 | 8.113 | 23,431,746 | -0.04(-0.47%) |
Jul 26, 2010 | 8.094 | 8.152 | 8.044 | 8.152 | 20,135,468 | +0.02(+0.24%) |
Jul 23, 2010 | 8.032 | 8.140 | 7.897 | 8.133 | 33,340,318 | +0.06(+0.72%) |
Jul 22, 2010 | 8.136 | 8.306 | 8.013 | 8.075 | 64,995,620 | +0.30(+3.82%) |
Jul 21, 2010 | 7.986 | 8.079 | 7.724 | 7.778 | 61,907,104 | -0.24(-2.98%) |
Jul 20, 2010 | 7.728 | 8.040 | 7.681 | 8.017 | 40,183,324 | +0.15(+1.91%) |
Jul 19, 2010 | 7.778 | 7.920 | 7.759 | 7.866 | 25,088,860 | +0.12(+1.54%) |
Jul 16, 2010 | 8.113 | 8.129 | 7.735 | 7.747 | 48,413,504 | -0.36(-4.47%) |
Jul 15, 2010 | 8.190 | 8.194 | 7.974 | 8.109 | 39,788,168 | -0.03(-0.37%) |
Jul 14, 2010 | 8.106 | 8.275 | 7.978 | 8.140 | 40,604,000 | +0.04(+0.47%) |
Jul 13, 2010 | 7.886 | 8.148 | 7.886 | 8.102 | 41,522,892 | +0.30(+3.91%) |
Jul 12, 2010 | 7.782 | 7.882 | 7.735 | 7.797 | 28,588,198 | -0.03(-0.35%) |
Jul 09, 2010 | 7.689 | 7.832 | 7.608 | 7.824 | 41,349,624 | +0.15(+2.01%) |
Jul 08, 2010 | 7.662 | 7.789 | 7.573 | 7.670 | 42,683,792 | +0.03(+0.40%) |
Jul 07, 2010 | 7.431 | 7.651 | 7.388 | 7.639 | 42,922,360 | +0.18(+2.38%) |
Jul 06, 2010 | 7.573 | 7.635 | 7.392 | 7.462 | 39,306,952 | +0.03(+0.47%) |
Jul 02, 2010 | 7.620 | 7.620 | 7.423 | 7.427 | 41,722,804 | -0.15(-1.93%) |
Jul 01, 2010 | 7.558 | 7.624 | 7.350 | 7.573 | 67,444,488 | +0.01(+0.15%) |
Jun 30, 2010 | 7.577 | 7.770 | 7.543 | 7.562 | 53,578,156 | -0.03(-0.41%) |
Jun 29, 2010 | 7.828 | 7.851 | 7.535 | 7.593 | 81,455,568 | -0.49(-6.03%) |
Jun 25, 2010 | 8.063 | 8.140 | 7.920 | 8.080 | 43,140,080 | +0.04(+0.44%) |
Jun 24, 2010 | 8.179 | 8.241 | 7.947 | 8.044 | 41,553,468 | -0.19(-2.25%) |
Jun 23, 2010 | 8.306 | 8.387 | 8.167 | 8.229 | 30,058,388 | -0.08(-1.02%) |
Jun 22, 2010 | 8.489 | 8.522 | 8.302 | 8.314 | 26,464,902 | -0.12(-1.42%) |
Jun 21, 2010 | 8.653 | 8.726 | 8.368 | 8.433 | 35,954,308 | -0.11(-1.31%) |
Jun 18, 2010 | 8.545 | 8.634 | 8.495 | 8.545 | 36,012,340 | +0.02(+0.27%) |
Jun 17, 2010 | 8.618 | 8.618 | 8.447 | 8.522 | 25,413,964 | -0.01(-0.14%) |
Jun 16, 2010 | 8.595 | 8.645 | 8.487 | 8.534 | 44,065,648 | -0.10(-1.16%) |
Jun 15, 2010 | 8.599 | 8.645 | 8.483 | 8.634 | 50,637,676 | +0.07(+0.81%) |
Jun 14, 2010 | 8.792 | 8.838 | 8.544 | 8.564 | 34,702,212 | -0.17(-1.94%) |
Jun 11, 2010 | 8.483 | 8.750 | 8.480 | 8.734 | 46,831,396 | +0.14(+1.66%) |
Jun 10, 2010 | 8.464 | 8.630 | 8.464 | 8.591 | 44,236,708 | +0.19(+2.30%) |
Jun 09, 2010 | 8.433 | 8.626 | 8.375 | 8.399 | 57,762,984 | +0.03(+0.41%) |
Jun 08, 2010 | 8.298 | 8.375 | 8.071 | 8.364 | 74,838,744 | +0.05(+0.65%) |
Jun 07, 2010 | 8.483 | 8.595 | 8.256 | 8.310 | 69,592,664 | -0.17(-2.00%) |
Jun 04, 2010 | 8.464 | 8.807 | 8.445 | 8.480 | 146,143,520 | -0.07(-0.86%) |
Jun 03, 2010 | 8.298 | 8.553 | 8.179 | 8.553 | 61,910,492 | +0.36(+4.38%) |
Jun 02, 2010 | 8.109 | 8.198 | 7.982 | 8.194 | 32,140,290 | +0.11(+1.38%) |