Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.969 | 9.064 | 8.890 | 8.974 | 192,894 | +0.03(+0.38%) |
Aug 30, 2010 | 9.036 | 9.126 | 8.929 | 8.941 | 68,805,664 | -0.12(-1.31%) |
Aug 27, 2010 | 9.059 | 9.076 | 8.879 | 9.059 | 67,961,736 | +0.05(+0.50%) |
Aug 26, 2010 | 8.986 | 9.059 | 8.901 | 9.014 | 19,500 | +0.01(+0.13%) |
Aug 25, 2010 | 8.879 | 9.042 | 8.817 | 9.002 | 6,681 | +0.11(+1.20%) |
Aug 24, 2010 | 8.974 | 8.991 | 8.879 | 8.896 | 122,071 | -0.17(-1.86%) |
Aug 23, 2010 | 9.121 | 9.143 | 8.997 | 9.064 | 104,752,456 | +0.10(+1.13%) |
Aug 20, 2010 | 8.957 | 9.017 | 8.924 | 8.963 | 87,209,384 | -0.06(-0.69%) |
Aug 19, 2010 | 9.048 | 9.081 | 8.907 | 9.025 | 61,553 | -0.04(-0.43%) |
Aug 18, 2010 | 9.126 | 9.202 | 9.014 | 9.064 | 30,404 | -0.10(-1.04%) |
Aug 17, 2010 | 9.138 | 9.233 | 9.082 | 9.160 | 46,976 | +0.14(+1.50%) |
Aug 16, 2010 | 8.997 | 9.104 | 8.924 | 9.025 | 64,391,416 | -0.03(-0.31%) |
Aug 13, 2010 | 9.053 | 9.149 | 9.025 | 9.053 | 57,559,280 | -0.07(-0.80%) |
Aug 12, 2010 | 8.952 | 9.138 | 8.929 | 9.126 | 86,074,040 | +0.12(+1.31%) |
Aug 11, 2010 | 9.177 | 9.200 | 9.002 | 9.008 | 80,132 | -0.22(-2.38%) |
Aug 10, 2010 | 9.171 | 9.346 | 9.155 | 9.228 | 621 | -0.02(-0.18%) |
Aug 09, 2010 | 9.171 | 9.278 | 9.068 | 9.245 | 85,399,544 | +0.10(+1.11%) |
Aug 06, 2010 | 9.143 | 9.166 | 9.008 | 9.143 | 91,707,768 | +0.03(+0.31%) |
Aug 05, 2010 | 9.228 | 9.278 | 9.048 | 9.115 | 3,676 | -0.14(-1.52%) |
Aug 04, 2010 | 9.155 | 9.301 | 9.074 | 9.256 | 45,182 | +0.16(+1.73%) |
Aug 03, 2010 | 8.909 | 9.176 | 8.881 | 9.098 | 195,154 | +0.48(+5.56%) |
Aug 02, 2010 | 8.441 | 8.619 | 8.408 | 8.619 | 98,313,376 | +0.27(+3.20%) |
Jul 30, 2010 | 8.352 | 8.424 | 8.285 | 8.352 | 79,096,072 | -0.05(-0.60%) |
Jul 29, 2010 | 8.452 | 8.586 | 8.363 | 8.402 | 8,748 | +0.05(+0.60%) |
Jul 28, 2010 | 8.352 | 8.597 | 8.324 | 8.352 | 16,244 | -0.15(-1.77%) |
Jul 27, 2010 | 8.502 | 8.553 | 8.347 | 8.502 | 51,946 | +0.14(+1.66%) |
Jul 26, 2010 | 8.146 | 8.402 | 8.135 | 8.363 | 99,661,480 | +0.24(+3.02%) |
Jul 23, 2010 | 8.213 | 8.241 | 8.012 | 8.118 | 95,549,536 | -0.13(-1.55%) |
Jul 22, 2010 | 8.135 | 8.280 | 8.124 | 8.246 | 48,833 | +0.17(+2.14%) |
Jul 21, 2010 | 8.102 | 8.196 | 8.029 | 8.074 | 75,943,168 | -0.03(-0.34%) |
Jul 20, 2010 | 8.102 | 8.157 | 8.040 | 8.102 | 84,659,640 | -0.10(-1.22%) |
Jul 19, 2010 | 8.140 | 8.263 | 8.118 | 8.202 | 58,736,844 | +0.09(+1.17%) |
Jul 16, 2010 | 8.107 | 8.319 | 8.102 | 8.107 | 85,824,384 | -0.17(-2.08%) |
Jul 15, 2010 | 8.269 | 8.313 | 8.157 | 8.280 | 78,340,712 | +0.02(+0.20%) |
Jul 14, 2010 | 8.202 | 8.330 | 8.157 | 8.263 | 113,878 | +0.03(+0.34%) |
Jul 13, 2010 | 8.235 | 8.408 | 8.218 | 8.235 | 79,058 | -0.08(-0.94%) |
Jul 12, 2010 | 8.202 | 8.319 | 8.179 | 8.313 | 68,898,448 | +0.09(+1.08%) |
Jul 09, 2010 | 8.224 | 8.274 | 8.146 | 8.224 | 58,585,656 | -0.03(-0.34%) |
Jul 08, 2010 | 8.230 | 8.341 | 8.140 | 8.252 | 56,624 | +0.11(+1.37%) |
Jul 07, 2010 | 7.968 | 8.146 | 7.907 | 8.140 | 97,441,440 | +0.18(+2.31%) |
Jul 06, 2010 | 7.979 | 8.024 | 7.875 | 7.957 | 46,062 | +0.08(+1.06%) |
Jul 02, 2010 | 7.873 | 7.996 | 7.851 | 7.873 | 73,192,568 | -0.04(-0.49%) |
Jul 01, 2010 | 7.879 | 7.979 | 7.795 | 7.912 | 121,910,904 | -0.03(-0.35%) |
Jun 30, 2010 | 7.940 | 8.063 | 7.890 | 7.940 | 61,520 | -0.01(-0.14%) |
Jun 29, 2010 | 8.035 | 8.063 | 7.896 | 7.951 | 83,515 | -0.20(-2.46%) |
Jun 25, 2010 | 8.152 | 8.191 | 8.018 | 8.152 | 105,304,800 | +0.10(+1.24%) |
Jun 24, 2010 | 8.140 | 8.202 | 8.001 | 8.051 | 144,652 | -0.23(-2.82%) |
Jun 23, 2010 | 8.341 | 8.341 | 8.246 | 8.285 | 180,926 | -0.05(-0.60%) |
Jun 22, 2010 | 8.436 | 8.486 | 8.335 | 8.335 | 140,065 | -0.07(-0.86%) |
Jun 21, 2010 | 8.553 | 8.564 | 8.358 | 8.408 | 82,071,984 | -0.06(-0.72%) |
Jun 18, 2010 | 8.469 | 8.658 | 8.401 | 8.469 | 125,402,496 | -0.14(-1.68%) |
Jun 17, 2010 | 8.591 | 8.614 | 8.424 | 8.614 | 2,464 | -0.01(-0.06%) |
Jun 16, 2010 | 8.619 | 8.669 | 8.553 | 8.619 | 68,109,328 | -0.02(-0.26%) |
Jun 15, 2010 | 8.642 | 8.647 | 8.519 | 8.642 | 10,581 | +0.11(+1.24%) |
Jun 14, 2010 | 8.664 | 8.686 | 8.519 | 8.536 | 92,062,080 | -0.07(-0.84%) |
Jun 11, 2010 | 8.480 | 8.642 | 8.463 | 8.608 | 135,812,576 | +0.31(+3.69%) |
Jun 10, 2010 | 8.302 | 8.413 | 8.157 | 8.302 | 278,197 | +0.22(+2.69%) |
Jun 09, 2010 | 8.152 | 8.213 | 8.012 | 8.085 | 155,452,352 | -0.01(-0.07%) |
Jun 08, 2010 | 8.090 | 8.113 | 7.990 | 8.090 | 2,155 | +0.01(+0.07%) |
Jun 07, 2010 | 8.263 | 8.291 | 8.074 | 8.085 | 123,466,432 | -0.13(-1.59%) |
Jun 04, 2010 | 8.207 | 8.374 | 8.168 | 8.216 | 139,974,048 | -0.27(-3.13%) |
Jun 03, 2010 | 8.486 | 8.541 | 8.419 | 8.482 | 61,484,848 | +0.02(+0.21%) |
Jun 02, 2010 | 8.463 | 8.475 | 8.308 | 8.463 | 88,972,840 | +0.12(+1.40%) |