Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.988 | 8.111 | 7.937 | 7.988 | 61,154 | -0.01(-0.14%) |
Jun 29, 2010 | 8.083 | 8.111 | 7.943 | 7.999 | 83,018 | -0.20(-2.46%) |
Jun 25, 2010 | 8.200 | 8.240 | 8.066 | 8.200 | 104,677,536 | +0.10(+1.24%) |
Jun 24, 2010 | 8.189 | 8.251 | 8.049 | 8.100 | 143,790 | -0.24(-2.82%) |
Jun 23, 2010 | 8.391 | 8.391 | 8.296 | 8.335 | 179,849 | -0.05(-0.60%) |
Jun 22, 2010 | 8.486 | 8.537 | 8.385 | 8.385 | 139,230 | -0.07(-0.86%) |
Jun 21, 2010 | 8.604 | 8.615 | 8.408 | 8.458 | 81,583,120 | -0.06(-0.72%) |
Jun 18, 2010 | 8.520 | 8.710 | 8.451 | 8.520 | 124,655,520 | -0.15(-1.68%) |
Jun 17, 2010 | 8.643 | 8.665 | 8.475 | 8.665 | 2,449 | -0.01(-0.06%) |
Jun 16, 2010 | 8.671 | 8.721 | 8.604 | 8.671 | 67,703,624 | -0.02(-0.26%) |
Jun 15, 2010 | 8.693 | 8.699 | 8.570 | 8.693 | 10,518 | +0.11(+1.24%) |
Jun 14, 2010 | 8.716 | 8.738 | 8.570 | 8.587 | 91,513,704 | -0.07(-0.84%) |
Jun 11, 2010 | 8.531 | 8.693 | 8.514 | 8.660 | 135,003,584 | +0.31(+3.69%) |
Jun 10, 2010 | 8.352 | 8.464 | 8.206 | 8.352 | 276,540 | +0.22(+2.69%) |
Jun 09, 2010 | 8.200 | 8.262 | 8.060 | 8.133 | 154,526,368 | -0.01(-0.07%) |
Jun 08, 2010 | 8.139 | 8.161 | 8.038 | 8.139 | 2,142 | +0.01(+0.07%) |
Jun 07, 2010 | 8.312 | 8.341 | 8.122 | 8.133 | 122,730,992 | -0.13(-1.59%) |
Jun 04, 2010 | 8.256 | 8.425 | 8.217 | 8.265 | 139,140,288 | -0.27(-3.13%) |
Jun 03, 2010 | 8.537 | 8.593 | 8.469 | 8.532 | 61,118,608 | +0.02(+0.21%) |
Jun 02, 2010 | 8.514 | 8.525 | 8.357 | 8.514 | 88,442,864 | +0.12(+1.40%) |
Jun 01, 2010 | 8.492 | 8.637 | 8.380 | 8.397 | 34,080 | -0.13(-1.58%) |
May 28, 2010 | 8.531 | 8.733 | 8.525 | 8.531 | 109,583,296 | -0.08(-0.91%) |
May 27, 2010 | 8.593 | 8.654 | 8.495 | 8.609 | 119,559,896 | +0.15(+1.72%) |
May 26, 2010 | 8.464 | 8.632 | 8.402 | 8.464 | 109,136 | +0.03(+0.33%) |
May 25, 2010 | 8.374 | 8.458 | 8.262 | 8.436 | 73,160 | -0.09(-1.05%) |
May 24, 2010 | 8.559 | 8.615 | 8.486 | 8.525 | 96,714,296 | -0.10(-1.17%) |
May 21, 2010 | 8.397 | 8.637 | 8.380 | 8.626 | 182,874,544 | -0.04(-0.52%) |
May 20, 2010 | 8.578 | 8.727 | 8.525 | 8.671 | 521,255 | -0.19(-2.15%) |
May 19, 2010 | 8.822 | 8.929 | 8.738 | 8.861 | 146,484,704 | +0.00(+0.00%) |
May 18, 2010 | 9.041 | 9.102 | 8.839 | 8.861 | 439,910 | -0.22(-2.41%) |
May 17, 2010 | 9.074 | 9.114 | 8.839 | 9.080 | 176,420,160 | +0.01(+0.06%) |
May 14, 2010 | 9.074 | 9.265 | 8.996 | 9.074 | 111,888,152 | -0.20(-2.17%) |
May 13, 2010 | 9.433 | 9.489 | 9.265 | 9.276 | 120,335,712 | -0.22(-2.36%) |
May 12, 2010 | 9.511 | 9.573 | 9.366 | 9.500 | 95,546,568 | -0.03(-0.29%) |
May 11, 2010 | 9.562 | 9.629 | 9.500 | 9.528 | 113,905 | +0.01(+0.06%) |
May 10, 2010 | 9.489 | 9.550 | 9.433 | 9.522 | 145,672,064 | +0.30(+3.28%) |
May 07, 2010 | 9.354 | 9.417 | 9.175 | 9.220 | 190,845,824 | -0.34(-3.57%) |
May 06, 2010 | 9.612 | 9.641 | 8.878 | 9.562 | 5,355 | -0.02(-0.18%) |
May 05, 2010 | 9.657 | 9.713 | 9.562 | 9.578 | 177,255,168 | +0.01(+0.06%) |
May 04, 2010 | 9.511 | 9.644 | 9.461 | 9.572 | 413,413 | +0.19(+2.07%) |
May 03, 2010 | 9.317 | 9.428 | 9.217 | 9.378 | 129,672,856 | +0.11(+1.14%) |
Apr 30, 2010 | 9.423 | 9.428 | 9.251 | 9.273 | 92,086,536 | -0.08(-0.83%) |
Apr 29, 2010 | 9.223 | 9.434 | 9.223 | 9.351 | 121,689,408 | +0.18(+2.00%) |
Apr 28, 2010 | 9.134 | 9.229 | 9.090 | 9.168 | 109,374,816 | +0.04(+0.43%) |
Apr 27, 2010 | 9.267 | 9.345 | 9.095 | 9.129 | 660,862 | -0.20(-2.14%) |
Apr 26, 2010 | 9.351 | 9.412 | 9.261 | 9.328 | 150,505,840 | -0.05(-0.53%) |
Apr 23, 2010 | 9.112 | 9.434 | 9.095 | 9.378 | 177,268,672 | +0.24(+2.61%) |
Apr 22, 2010 | 9.151 | 9.184 | 9.057 | 9.140 | 125,706,680 | -0.07(-0.72%) |
Apr 21, 2010 | 9.206 | 9.328 | 9.118 | 9.206 | 1,003,517 | -0.09(-0.95%) |
Apr 20, 2010 | 9.334 | 9.356 | 9.278 | 9.295 | 69,233 | -0.02(-0.18%) |
Apr 19, 2010 | 9.284 | 9.328 | 9.206 | 9.312 | 118,873,208 | -0.01(-0.06%) |
Apr 16, 2010 | 9.417 | 9.434 | 9.317 | 9.317 | 136,175,472 | -0.11(-1.12%) |
Apr 15, 2010 | 9.456 | 9.517 | 9.406 | 9.423 | 107,470,208 | -0.04(-0.47%) |
Apr 14, 2010 | 9.528 | 9.528 | 9.395 | 9.467 | 172,877,312 | -0.06(-0.64%) |
Apr 13, 2010 | 9.545 | 9.567 | 9.484 | 9.528 | 119,278,304 | -0.06(-0.64%) |
Apr 12, 2010 | 9.606 | 9.611 | 9.534 | 9.589 | 88,790,112 | +0.02(+0.23%) |
Apr 09, 2010 | 9.539 | 9.600 | 9.522 | 9.567 | 79,340,144 | +0.06(+0.64%) |
Apr 08, 2010 | 9.467 | 9.517 | 9.439 | 9.506 | 94,826,432 | +0.04(+0.41%) |
Apr 07, 2010 | 9.439 | 9.495 | 9.423 | 9.467 | 152,428,672 | +0.06(+0.65%) |
Apr 06, 2010 | 9.395 | 9.456 | 9.351 | 9.406 | 139,894,784 | +0.04(+0.41%) |
Apr 05, 2010 | 9.506 | 9.506 | 9.345 | 9.367 | 123,854,864 | -0.11(-1.11%) |