Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.103 | 9.200 | 9.023 | 9.109 | 190,048 | +0.03(+0.38%) |
Aug 30, 2010 | 9.172 | 9.263 | 9.063 | 9.074 | 67,790,464 | -0.12(-1.31%) |
Aug 27, 2010 | 9.194 | 9.212 | 9.012 | 9.194 | 66,958,984 | +0.05(+0.50%) |
Aug 26, 2010 | 9.120 | 9.194 | 9.034 | 9.149 | 19,212 | +0.01(+0.13%) |
Aug 25, 2010 | 9.012 | 9.177 | 8.949 | 9.137 | 6,583 | +0.11(+1.20%) |
Aug 24, 2010 | 9.109 | 9.126 | 9.012 | 9.029 | 120,270 | -0.17(-1.86%) |
Aug 23, 2010 | 9.257 | 9.280 | 9.132 | 9.200 | 103,206,872 | +0.10(+1.13%) |
Aug 20, 2010 | 9.092 | 9.152 | 9.057 | 9.097 | 85,922,640 | -0.06(-0.69%) |
Aug 19, 2010 | 9.183 | 9.217 | 9.040 | 9.160 | 60,645 | -0.04(-0.43%) |
Aug 18, 2010 | 9.263 | 9.340 | 9.149 | 9.200 | 29,955 | -0.10(-1.04%) |
Aug 17, 2010 | 9.274 | 9.372 | 9.218 | 9.297 | 46,283 | +0.14(+1.50%) |
Aug 16, 2010 | 9.132 | 9.240 | 9.057 | 9.160 | 63,441,340 | -0.03(-0.31%) |
Aug 13, 2010 | 9.189 | 9.286 | 9.160 | 9.189 | 56,710,012 | -0.07(-0.80%) |
Aug 12, 2010 | 9.086 | 9.274 | 9.063 | 9.263 | 84,804,048 | +0.12(+1.31%) |
Aug 11, 2010 | 9.314 | 9.337 | 9.137 | 9.143 | 78,949 | -0.22(-2.38%) |
Aug 10, 2010 | 9.309 | 9.486 | 9.292 | 9.366 | 612 | -0.02(-0.18%) |
Aug 09, 2010 | 9.309 | 9.417 | 9.204 | 9.383 | 84,139,504 | +0.10(+1.11%) |
Aug 06, 2010 | 9.280 | 9.303 | 9.143 | 9.280 | 90,354,648 | +0.03(+0.31%) |
Aug 05, 2010 | 9.366 | 9.417 | 9.183 | 9.252 | 3,622 | -0.14(-1.52%) |
Aug 04, 2010 | 9.292 | 9.440 | 9.210 | 9.394 | 44,515 | +0.16(+1.73%) |
Aug 03, 2010 | 9.042 | 9.314 | 9.014 | 9.234 | 192,274 | +0.49(+5.56%) |
Aug 02, 2010 | 8.568 | 8.748 | 8.534 | 8.748 | 96,862,784 | +0.27(+3.20%) |
Jul 30, 2010 | 8.477 | 8.551 | 8.409 | 8.477 | 77,929,032 | -0.05(-0.60%) |
Jul 29, 2010 | 8.579 | 8.715 | 8.488 | 8.528 | 8,619 | +0.05(+0.60%) |
Jul 28, 2010 | 8.477 | 8.726 | 8.449 | 8.477 | 16,004 | -0.15(-1.77%) |
Jul 27, 2010 | 8.630 | 8.681 | 8.472 | 8.630 | 51,179 | +0.14(+1.66%) |
Jul 26, 2010 | 8.268 | 8.528 | 8.257 | 8.488 | 98,191,000 | +0.25(+3.02%) |
Jul 23, 2010 | 8.336 | 8.364 | 8.132 | 8.240 | 94,139,720 | -0.13(-1.55%) |
Jul 22, 2010 | 8.257 | 8.404 | 8.245 | 8.370 | 48,113 | +0.18(+2.14%) |
Jul 21, 2010 | 8.223 | 8.319 | 8.149 | 8.195 | 74,822,640 | -0.03(-0.34%) |
Jul 20, 2010 | 8.223 | 8.279 | 8.161 | 8.223 | 83,410,512 | -0.10(-1.22%) |
Jul 19, 2010 | 8.262 | 8.387 | 8.240 | 8.325 | 57,870,196 | +0.10(+1.17%) |
Jul 16, 2010 | 8.228 | 8.443 | 8.223 | 8.228 | 84,558,064 | -0.18(-2.08%) |
Jul 15, 2010 | 8.392 | 8.438 | 8.279 | 8.404 | 77,184,816 | +0.02(+0.20%) |
Jul 14, 2010 | 8.325 | 8.455 | 8.279 | 8.387 | 112,198 | +0.03(+0.34%) |
Jul 13, 2010 | 8.358 | 8.534 | 8.342 | 8.358 | 77,891 | -0.08(-0.94%) |
Jul 12, 2010 | 8.325 | 8.443 | 8.302 | 8.438 | 67,881,864 | +0.09(+1.08%) |
Jul 09, 2010 | 8.347 | 8.398 | 8.268 | 8.347 | 57,721,236 | -0.03(-0.34%) |
Jul 08, 2010 | 8.353 | 8.466 | 8.262 | 8.375 | 55,789 | +0.11(+1.37%) |
Jul 07, 2010 | 8.087 | 8.268 | 8.025 | 8.262 | 96,003,712 | +0.19(+2.31%) |
Jul 06, 2010 | 8.099 | 8.144 | 7.993 | 8.076 | 45,383 | +0.08(+1.06%) |
Jul 02, 2010 | 7.991 | 8.115 | 7.969 | 7.991 | 72,112,624 | -0.04(-0.49%) |
Jul 01, 2010 | 7.997 | 8.099 | 7.912 | 8.031 | 120,112,136 | -0.03(-0.35%) |
Jun 30, 2010 | 8.059 | 8.183 | 8.008 | 8.059 | 60,612 | -0.01(-0.14%) |
Jun 29, 2010 | 8.155 | 8.183 | 8.014 | 8.070 | 82,283 | -0.20(-2.46%) |
Jun 25, 2010 | 8.274 | 8.313 | 8.138 | 8.274 | 103,751,048 | +0.10(+1.24%) |
Jun 24, 2010 | 8.262 | 8.325 | 8.121 | 8.172 | 142,517 | -0.24(-2.82%) |
Jun 23, 2010 | 8.466 | 8.466 | 8.370 | 8.409 | 178,257 | -0.05(-0.60%) |
Jun 22, 2010 | 8.562 | 8.613 | 8.460 | 8.460 | 137,998 | -0.07(-0.86%) |
Jun 21, 2010 | 8.681 | 8.692 | 8.483 | 8.534 | 80,861,032 | -0.06(-0.72%) |
Jun 18, 2010 | 8.596 | 8.788 | 8.527 | 8.596 | 123,552,208 | -0.15(-1.68%) |
Jun 17, 2010 | 8.720 | 8.743 | 8.551 | 8.743 | 2,427 | -0.01(-0.06%) |
Jun 16, 2010 | 8.748 | 8.799 | 8.681 | 8.748 | 67,104,392 | -0.02(-0.26%) |
Jun 15, 2010 | 8.771 | 8.777 | 8.647 | 8.771 | 10,425 | +0.11(+1.24%) |
Jun 14, 2010 | 8.794 | 8.816 | 8.647 | 8.664 | 90,703,728 | -0.07(-0.84%) |
Jun 11, 2010 | 8.607 | 8.771 | 8.590 | 8.737 | 133,808,688 | +0.31(+3.69%) |
Jun 10, 2010 | 8.426 | 8.539 | 8.279 | 8.426 | 274,093 | +0.22(+2.69%) |
Jun 09, 2010 | 8.274 | 8.336 | 8.132 | 8.206 | 153,158,688 | -0.01(-0.07%) |
Jun 08, 2010 | 8.212 | 8.234 | 8.110 | 8.212 | 2,123 | +0.01(+0.07%) |
Jun 07, 2010 | 8.387 | 8.415 | 8.195 | 8.206 | 121,644,712 | -0.13(-1.59%) |
Jun 04, 2010 | 8.330 | 8.500 | 8.291 | 8.339 | 137,908,768 | -0.27(-3.13%) |
Jun 03, 2010 | 8.613 | 8.669 | 8.545 | 8.609 | 60,577,656 | +0.02(+0.21%) |
Jun 02, 2010 | 8.590 | 8.601 | 8.432 | 8.590 | 87,660,072 | +0.12(+1.40%) |