Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.415 | 7.464 | 7.130 | 7.150 | 69,937,712 | -0.49(-6.43%) |
Jul 29, 2010 | 8.132 | 8.161 | 7.543 | 7.641 | 55,053,808 | -0.45(-5.58%) |
Jul 28, 2010 | 8.211 | 8.378 | 7.995 | 8.093 | 30,954,802 | -0.19(-2.25%) |
Jul 27, 2010 | 8.417 | 8.446 | 8.191 | 8.279 | 29,795,824 | -0.08(-0.94%) |
Jul 26, 2010 | 8.319 | 8.358 | 8.191 | 8.358 | 31,569,152 | +0.03(+0.35%) |
Jul 23, 2010 | 8.309 | 8.456 | 8.191 | 8.328 | 25,459,446 | -0.06(-0.70%) |
Jul 22, 2010 | 8.201 | 8.436 | 8.093 | 8.387 | 35,517,756 | +0.36(+4.53%) |
Jul 21, 2010 | 8.397 | 8.412 | 8.009 | 8.024 | 38,305,464 | -0.27(-3.31%) |
Jul 20, 2010 | 8.171 | 8.333 | 7.985 | 8.299 | 33,674,484 | +0.02(+0.24%) |
Jul 19, 2010 | 8.181 | 8.309 | 8.083 | 8.279 | 21,550,952 | +0.16(+1.93%) |
Jul 16, 2010 | 8.397 | 8.417 | 8.103 | 8.122 | 25,965,600 | -0.38(-4.50%) |
Jul 15, 2010 | 8.584 | 8.584 | 8.328 | 8.505 | 27,950,506 | -0.09(-1.03%) |
Jul 14, 2010 | 8.672 | 8.716 | 8.397 | 8.594 | 39,917,496 | +0.02(+0.23%) |
Jul 13, 2010 | 8.594 | 8.643 | 8.358 | 8.574 | 39,906,152 | +0.18(+2.11%) |
Jul 12, 2010 | 8.378 | 8.594 | 8.348 | 8.397 | 27,955,370 | -0.02(-0.23%) |
Jul 09, 2010 | 8.545 | 8.554 | 8.287 | 8.417 | 31,168,850 | -0.12(-1.38%) |
Jul 08, 2010 | 8.780 | 8.839 | 8.378 | 8.535 | 31,918,898 | -0.20(-2.25%) |
Jul 07, 2010 | 8.407 | 8.741 | 8.289 | 8.731 | 31,396,522 | +0.53(+6.47%) |
Jul 06, 2010 | 8.378 | 8.489 | 8.068 | 8.201 | 40,415,488 | +0.13(+1.58%) |
Jul 02, 2010 | 8.260 | 8.289 | 7.916 | 8.073 | 21,922,340 | -0.16(-1.91%) |
Jul 01, 2010 | 8.358 | 8.387 | 7.867 | 8.230 | 50,979,160 | -0.11(-1.30%) |
Jun 30, 2010 | 8.564 | 8.761 | 8.299 | 8.338 | 39,531,384 | -0.18(-2.08%) |
Jun 29, 2010 | 9.075 | 9.134 | 8.446 | 8.515 | 90,041,184 | -0.78(-8.35%) |
Jun 25, 2010 | 9.536 | 9.576 | 9.203 | 9.291 | 30,915,818 | -0.16(-1.66%) |
Jun 24, 2010 | 9.645 | 9.723 | 9.345 | 9.448 | 34,555,860 | -0.20(-2.04%) |
Jun 23, 2010 | 9.487 | 9.811 | 9.389 | 9.645 | 28,901,102 | +0.17(+1.84%) |
Jun 22, 2010 | 9.762 | 9.939 | 9.428 | 9.470 | 27,410,498 | -0.27(-2.80%) |
Jun 21, 2010 | 10.07 | 10.11 | 9.684 | 9.743 | 27,172,054 | -0.08(-0.80%) |
Jun 18, 2010 | 9.723 | 9.959 | 9.645 | 9.821 | 25,023,710 | +0.08(+0.81%) |
Jun 17, 2010 | 9.821 | 9.919 | 9.595 | 9.743 | 29,075,530 | +0.01(+0.10%) |
Jun 16, 2010 | 9.350 | 9.802 | 9.291 | 9.733 | 39,694,760 | +0.23(+2.38%) |
Jun 15, 2010 | 8.888 | 9.576 | 8.869 | 9.507 | 53,050,840 | +0.76(+8.64%) |
Jun 14, 2010 | 8.928 | 9.006 | 8.741 | 8.751 | 26,876,074 | -0.02(-0.22%) |
Jun 11, 2010 | 8.495 | 8.780 | 8.436 | 8.770 | 23,933,152 | +0.16(+1.82%) |
Jun 10, 2010 | 8.564 | 8.672 | 8.427 | 8.613 | 24,570,918 | +0.24(+2.81%) |
Jun 09, 2010 | 8.495 | 8.741 | 8.319 | 8.378 | 29,116,606 | -0.01(-0.12%) |
Jun 08, 2010 | 8.299 | 8.446 | 8.122 | 8.387 | 34,123,284 | +0.16(+1.91%) |
Jun 07, 2010 | 8.829 | 8.829 | 8.211 | 8.230 | 36,082,344 | -0.47(-5.39%) |
Jun 04, 2010 | 8.810 | 9.207 | 8.657 | 8.699 | 33,661,564 | -0.38(-4.14%) |
Jun 03, 2010 | 9.114 | 9.291 | 8.898 | 9.075 | 44,797,604 | +0.06(+0.65%) |
Jun 02, 2010 | 8.603 | 9.045 | 8.594 | 9.016 | 43,734,944 | +0.51(+6.00%) |
Jun 01, 2010 | 8.780 | 8.859 | 8.505 | 8.505 | 42,659,460 | -0.42(-4.73%) |
May 28, 2010 | 9.271 | 9.232 | 8.653 | 8.928 | 43,761,264 | -0.34(-3.71%) |
May 27, 2010 | 8.834 | 9.291 | 8.790 | 9.271 | 38,096,488 | +0.74(+8.63%) |
May 26, 2010 | 8.790 | 8.977 | 8.476 | 8.535 | 36,835,244 | -0.11(-1.25%) |
May 25, 2010 | 8.299 | 8.662 | 8.176 | 8.643 | 33,673,752 | +0.01(+0.11%) |
May 24, 2010 | 8.815 | 9.075 | 8.613 | 8.633 | 29,402,594 | -0.14(-1.57%) |
May 21, 2010 | 8.260 | 8.869 | 8.220 | 8.770 | 39,203,396 | +0.19(+2.17%) |
May 20, 2010 | 8.432 | 8.859 | 8.328 | 8.584 | 38,812,800 | -0.22(-2.46%) |
May 19, 2010 | 8.839 | 9.075 | 8.545 | 8.800 | 30,526,748 | -0.11(-1.27%) |
May 18, 2010 | 9.153 | 9.252 | 8.790 | 8.913 | 49,260,704 | -0.09(-1.04%) |
May 17, 2010 | 8.780 | 9.045 | 8.623 | 9.006 | 40,463,348 | +0.23(+2.57%) |
May 14, 2010 | 8.800 | 8.908 | 8.594 | 8.780 | 42,729,476 | -0.20(-2.19%) |
May 13, 2010 | 9.153 | 9.291 | 8.918 | 8.977 | 32,871,996 | -0.19(-2.04%) |
May 12, 2010 | 8.741 | 9.222 | 8.711 | 9.163 | 41,338,084 | +0.50(+5.78%) |
May 11, 2010 | 8.878 | 8.908 | 8.564 | 8.662 | 39,466,456 | -0.27(-2.97%) |
May 10, 2010 | 8.820 | 9.085 | 8.672 | 8.928 | 38,765,196 | +0.51(+6.07%) |
May 07, 2010 | 8.643 | 8.643 | 7.896 | 8.417 | 65,755,896 | -0.18(-2.06%) |
May 06, 2010 | 9.124 | 9.271 | 7.189 | 8.594 | 67,697,928 | -0.50(-5.51%) |
May 05, 2010 | 9.153 | 9.320 | 8.820 | 9.095 | 38,029,236 | -0.26(-2.73%) |
May 04, 2010 | 9.478 | 9.497 | 9.144 | 9.350 | 51,093,884 | -0.36(-3.74%) |