Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.104 | 9.201 | 9.024 | 9.110 | 190,028 | +0.03(+0.38%) |
Aug 30, 2010 | 9.173 | 9.264 | 9.064 | 9.075 | 67,783,432 | -0.12(-1.31%) |
Aug 27, 2010 | 9.195 | 9.213 | 9.013 | 9.195 | 66,952,040 | +0.05(+0.50%) |
Aug 26, 2010 | 9.121 | 9.195 | 9.035 | 9.150 | 19,210 | +0.01(+0.13%) |
Aug 25, 2010 | 9.013 | 9.178 | 8.950 | 9.138 | 6,582 | +0.11(+1.20%) |
Aug 24, 2010 | 9.110 | 9.127 | 9.013 | 9.030 | 120,257 | -0.17(-1.86%) |
Aug 23, 2010 | 9.258 | 9.281 | 9.133 | 9.201 | 103,196,176 | +0.10(+1.13%) |
Aug 20, 2010 | 9.093 | 9.153 | 9.058 | 9.098 | 85,913,736 | -0.06(-0.69%) |
Aug 19, 2010 | 9.184 | 9.218 | 9.041 | 9.161 | 60,638 | -0.04(-0.43%) |
Aug 18, 2010 | 9.264 | 9.341 | 9.150 | 9.201 | 29,952 | -0.10(-1.04%) |
Aug 17, 2010 | 9.275 | 9.373 | 9.218 | 9.298 | 46,278 | +0.14(+1.50%) |
Aug 16, 2010 | 9.133 | 9.241 | 9.058 | 9.161 | 63,434,764 | -0.03(-0.31%) |
Aug 13, 2010 | 9.190 | 9.287 | 9.161 | 9.190 | 56,704,132 | -0.07(-0.80%) |
Aug 12, 2010 | 9.087 | 9.275 | 9.064 | 9.264 | 84,795,256 | +0.12(+1.31%) |
Aug 11, 2010 | 9.315 | 9.338 | 9.138 | 9.144 | 78,941 | -0.22(-2.38%) |
Aug 10, 2010 | 9.310 | 9.487 | 9.293 | 9.367 | 612 | -0.02(-0.18%) |
Aug 09, 2010 | 9.310 | 9.418 | 9.205 | 9.384 | 84,130,776 | +0.10(+1.11%) |
Aug 06, 2010 | 9.281 | 9.304 | 9.144 | 9.281 | 90,345,280 | +0.03(+0.31%) |
Aug 05, 2010 | 9.367 | 9.418 | 9.184 | 9.253 | 3,622 | -0.14(-1.52%) |
Aug 04, 2010 | 9.293 | 9.441 | 9.211 | 9.395 | 44,511 | +0.16(+1.73%) |
Aug 03, 2010 | 9.043 | 9.315 | 9.015 | 9.235 | 192,255 | +0.49(+5.56%) |
Aug 02, 2010 | 8.568 | 8.749 | 8.535 | 8.749 | 96,852,752 | +0.27(+3.20%) |
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%) |