Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.401 | 8.474 | 8.334 | 8.401 | 78,633,056 | -0.05(-0.60%) |
Jul 29, 2010 | 8.502 | 8.636 | 8.412 | 8.452 | 8,696 | +0.05(+0.60%) |
Jul 28, 2010 | 8.401 | 8.648 | 8.373 | 8.401 | 16,149 | -0.15(-1.77%) |
Jul 27, 2010 | 8.552 | 8.603 | 8.396 | 8.552 | 51,642 | +0.14(+1.66%) |
Jul 26, 2010 | 8.194 | 8.452 | 8.183 | 8.412 | 99,078,072 | +0.25(+3.02%) |
Jul 23, 2010 | 8.261 | 8.289 | 8.060 | 8.166 | 94,990,200 | -0.13(-1.55%) |
Jul 22, 2010 | 8.183 | 8.328 | 8.172 | 8.295 | 48,548 | +0.17(+2.14%) |
Jul 21, 2010 | 8.149 | 8.244 | 8.076 | 8.121 | 75,498,600 | -0.03(-0.34%) |
Jul 20, 2010 | 8.149 | 8.205 | 8.088 | 8.149 | 84,164,056 | -0.10(-1.22%) |
Jul 19, 2010 | 8.188 | 8.312 | 8.166 | 8.250 | 58,393,004 | +0.10(+1.17%) |
Jul 16, 2010 | 8.155 | 8.368 | 8.149 | 8.155 | 85,321,976 | -0.17(-2.08%) |
Jul 15, 2010 | 8.317 | 8.362 | 8.205 | 8.328 | 77,882,120 | +0.02(+0.20%) |
Jul 14, 2010 | 8.250 | 8.379 | 8.205 | 8.312 | 113,211 | +0.03(+0.34%) |
Jul 13, 2010 | 8.284 | 8.457 | 8.267 | 8.284 | 78,595 | -0.08(-0.94%) |
Jul 12, 2010 | 8.250 | 8.368 | 8.228 | 8.362 | 68,495,120 | +0.09(+1.08%) |
Jul 09, 2010 | 8.272 | 8.323 | 8.194 | 8.272 | 58,242,700 | -0.03(-0.34%) |
Jul 08, 2010 | 8.278 | 8.390 | 8.188 | 8.300 | 56,293 | +0.11(+1.37%) |
Jul 07, 2010 | 8.015 | 8.194 | 7.953 | 8.188 | 96,871,024 | +0.18(+2.31%) |
Jul 06, 2010 | 8.026 | 8.071 | 7.921 | 8.004 | 45,793 | +0.08(+1.06%) |
Jul 02, 2010 | 7.920 | 8.043 | 7.897 | 7.920 | 72,764,104 | -0.04(-0.49%) |
Jul 01, 2010 | 7.925 | 8.026 | 7.841 | 7.959 | 121,197,248 | -0.03(-0.35%) |
Jun 30, 2010 | 7.987 | 8.110 | 7.936 | 7.987 | 61,160 | -0.01(-0.14%) |
Jun 29, 2010 | 8.082 | 8.110 | 7.942 | 7.998 | 83,026 | -0.20(-2.46%) |
Jun 25, 2010 | 8.200 | 8.239 | 8.065 | 8.200 | 104,688,352 | +0.10(+1.24%) |
Jun 24, 2010 | 8.188 | 8.250 | 8.048 | 8.099 | 143,805 | -0.24(-2.82%) |
Jun 23, 2010 | 8.390 | 8.390 | 8.295 | 8.334 | 179,867 | -0.05(-0.60%) |
Jun 22, 2010 | 8.485 | 8.536 | 8.384 | 8.384 | 139,245 | -0.07(-0.86%) |
Jun 21, 2010 | 8.603 | 8.614 | 8.407 | 8.457 | 81,591,544 | -0.06(-0.72%) |
Jun 18, 2010 | 8.519 | 8.709 | 8.450 | 8.519 | 124,668,400 | -0.15(-1.68%) |
Jun 17, 2010 | 8.642 | 8.665 | 8.474 | 8.665 | 2,449 | -0.01(-0.06%) |
Jun 16, 2010 | 8.670 | 8.720 | 8.603 | 8.670 | 67,710,624 | -0.02(-0.26%) |
Jun 15, 2010 | 8.693 | 8.698 | 8.569 | 8.693 | 10,519 | +0.11(+1.24%) |
Jun 14, 2010 | 8.715 | 8.737 | 8.569 | 8.586 | 91,523,160 | -0.07(-0.84%) |
Jun 11, 2010 | 8.530 | 8.693 | 8.513 | 8.659 | 135,017,536 | +0.31(+3.69%) |
Jun 10, 2010 | 8.351 | 8.463 | 8.205 | 8.351 | 276,569 | +0.22(+2.69%) |
Jun 09, 2010 | 8.200 | 8.261 | 8.060 | 8.132 | 154,542,336 | -0.01(-0.07%) |
Jun 08, 2010 | 8.138 | 8.160 | 8.037 | 8.138 | 2,142 | +0.01(+0.07%) |
Jun 07, 2010 | 8.312 | 8.340 | 8.121 | 8.132 | 122,743,672 | -0.13(-1.59%) |
Jun 04, 2010 | 8.256 | 8.424 | 8.216 | 8.264 | 139,154,656 | -0.27(-3.13%) |
Jun 03, 2010 | 8.536 | 8.592 | 8.468 | 8.531 | 61,124,924 | +0.02(+0.21%) |
Jun 02, 2010 | 8.513 | 8.524 | 8.356 | 8.513 | 88,452,008 | +0.12(+1.40%) |
Jun 01, 2010 | 8.491 | 8.636 | 8.379 | 8.396 | 34,084 | -0.13(-1.58%) |
May 28, 2010 | 8.530 | 8.732 | 8.524 | 8.530 | 109,594,624 | -0.08(-0.91%) |
May 27, 2010 | 8.592 | 8.653 | 8.495 | 8.608 | 119,572,248 | +0.15(+1.72%) |
May 26, 2010 | 8.463 | 8.631 | 8.401 | 8.463 | 109,147 | +0.03(+0.33%) |
May 25, 2010 | 8.373 | 8.457 | 8.261 | 8.435 | 73,167 | -0.09(-1.05%) |
May 24, 2010 | 8.558 | 8.614 | 8.485 | 8.524 | 96,724,288 | -0.10(-1.17%) |
May 21, 2010 | 8.396 | 8.636 | 8.379 | 8.625 | 182,893,440 | -0.04(-0.52%) |
May 20, 2010 | 8.577 | 8.726 | 8.524 | 8.670 | 521,309 | -0.19(-2.15%) |
May 19, 2010 | 8.821 | 8.928 | 8.737 | 8.861 | 146,499,840 | +0.00(+0.00%) |
May 18, 2010 | 9.040 | 9.101 | 8.838 | 8.861 | 439,955 | -0.22(-2.41%) |
May 17, 2010 | 9.073 | 9.113 | 8.838 | 9.079 | 176,438,400 | +0.01(+0.06%) |
May 14, 2010 | 9.073 | 9.264 | 8.995 | 9.073 | 111,899,712 | -0.20(-2.17%) |
May 13, 2010 | 9.432 | 9.488 | 9.264 | 9.275 | 120,348,144 | -0.22(-2.36%) |
May 12, 2010 | 9.510 | 9.572 | 9.365 | 9.499 | 95,556,440 | -0.03(-0.29%) |
May 11, 2010 | 9.561 | 9.628 | 9.499 | 9.527 | 113,916 | +0.01(+0.06%) |
May 10, 2010 | 9.488 | 9.549 | 9.432 | 9.521 | 145,687,104 | +0.30(+3.28%) |
May 07, 2010 | 9.353 | 9.416 | 9.174 | 9.219 | 190,865,552 | -0.34(-3.57%) |
May 06, 2010 | 9.611 | 9.640 | 8.877 | 9.561 | 5,356 | -0.02(-0.18%) |
May 05, 2010 | 9.656 | 9.712 | 9.561 | 9.577 | 177,273,488 | +0.01(+0.06%) |
May 04, 2010 | 9.510 | 9.643 | 9.460 | 9.571 | 413,456 | +0.19(+2.07%) |