Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.335 | 6.482 | 6.246 | 6.343 | 36,970,260 | -0.08(-1.25%) |
Aug 30, 2010 | 6.767 | 6.777 | 6.403 | 6.423 | 32,637,812 | -0.28(-4.25%) |
Aug 27, 2010 | 6.787 | 6.807 | 6.286 | 6.708 | 43,233,728 | +0.05(+0.74%) |
Aug 26, 2010 | 7.042 | 7.101 | 6.649 | 6.659 | 30,452,606 | -0.31(-4.51%) |
Aug 25, 2010 | 6.904 | 7.032 | 6.796 | 6.973 | 23,420,350 | +0.04(+0.57%) |
Aug 24, 2010 | 7.071 | 7.170 | 6.924 | 6.934 | 25,655,640 | -0.31(-4.34%) |
Aug 23, 2010 | 7.052 | 7.317 | 7.052 | 7.248 | 28,545,096 | +0.26(+3.65%) |
Aug 20, 2010 | 7.022 | 7.130 | 6.914 | 6.993 | 22,712,310 | -0.06(-0.84%) |
Aug 19, 2010 | 7.228 | 7.307 | 6.988 | 7.052 | 29,293,362 | -0.27(-3.62%) |
Aug 18, 2010 | 7.179 | 7.337 | 7.120 | 7.317 | 16,468,353 | +0.14(+1.92%) |
Aug 17, 2010 | 7.179 | 7.346 | 7.101 | 7.179 | 19,530,188 | +0.13(+1.81%) |
Aug 16, 2010 | 7.120 | 7.219 | 7.022 | 7.052 | 21,412,122 | -0.10(-1.37%) |
Aug 13, 2010 | 7.170 | 7.445 | 7.150 | 7.150 | 24,581,386 | -0.09(-1.22%) |
Aug 12, 2010 | 6.845 | 7.268 | 6.767 | 7.238 | 40,514,564 | +0.22(+3.09%) |
Aug 11, 2010 | 6.904 | 7.120 | 6.875 | 7.021 | 42,035,004 | -0.12(-1.66%) |
Aug 10, 2010 | 7.219 | 7.219 | 7.003 | 7.140 | 31,427,814 | -0.27(-3.58%) |
Aug 09, 2010 | 7.523 | 7.562 | 7.317 | 7.405 | 20,226,150 | -0.04(-0.53%) |
Aug 06, 2010 | 7.454 | 7.562 | 7.278 | 7.445 | 26,522,770 | -0.12(-1.56%) |
Aug 05, 2010 | 7.464 | 7.661 | 6.700 | 7.562 | 19,518,510 | +0.06(+0.79%) |
Aug 04, 2010 | 7.415 | 7.543 | 7.278 | 7.503 | 26,312,194 | +0.17(+2.28%) |
Aug 03, 2010 | 7.445 | 7.474 | 7.297 | 7.337 | 24,539,602 | -0.18(-2.35%) |
Aug 02, 2010 | 7.258 | 7.611 | 7.170 | 7.513 | 40,883,632 | +0.36(+5.08%) |
Jul 30, 2010 | 7.415 | 7.464 | 7.130 | 7.150 | 69,937,712 | -0.49(-6.43%) |
Jul 29, 2010 | 8.132 | 8.161 | 7.543 | 7.641 | 55,053,808 | -0.45(-5.58%) |
Jul 28, 2010 | 8.211 | 8.378 | 7.995 | 8.093 | 30,954,802 | -0.19(-2.25%) |
Jul 27, 2010 | 8.417 | 8.446 | 8.191 | 8.279 | 29,795,824 | -0.08(-0.94%) |
Jul 26, 2010 | 8.319 | 8.358 | 8.191 | 8.358 | 31,569,152 | +0.03(+0.35%) |
Jul 23, 2010 | 8.309 | 8.456 | 8.191 | 8.328 | 25,459,446 | -0.06(-0.70%) |
Jul 22, 2010 | 8.201 | 8.436 | 8.093 | 8.387 | 35,517,756 | +0.36(+4.53%) |
Jul 21, 2010 | 8.397 | 8.412 | 8.009 | 8.024 | 38,305,464 | -0.27(-3.31%) |
Jul 20, 2010 | 8.171 | 8.333 | 7.985 | 8.299 | 33,674,484 | +0.02(+0.24%) |
Jul 19, 2010 | 8.181 | 8.309 | 8.083 | 8.279 | 21,550,952 | +0.16(+1.93%) |
Jul 16, 2010 | 8.397 | 8.417 | 8.103 | 8.122 | 25,965,600 | -0.38(-4.50%) |
Jul 15, 2010 | 8.584 | 8.584 | 8.328 | 8.505 | 27,950,506 | -0.09(-1.03%) |
Jul 14, 2010 | 8.672 | 8.716 | 8.397 | 8.594 | 39,917,496 | +0.02(+0.23%) |
Jul 13, 2010 | 8.594 | 8.643 | 8.358 | 8.574 | 39,906,152 | +0.18(+2.11%) |
Jul 12, 2010 | 8.378 | 8.594 | 8.348 | 8.397 | 27,955,370 | -0.02(-0.23%) |
Jul 09, 2010 | 8.545 | 8.554 | 8.287 | 8.417 | 31,168,850 | -0.12(-1.38%) |
Jul 08, 2010 | 8.780 | 8.839 | 8.378 | 8.535 | 31,918,898 | -0.20(-2.25%) |
Jul 07, 2010 | 8.407 | 8.741 | 8.289 | 8.731 | 31,396,522 | +0.53(+6.47%) |
Jul 06, 2010 | 8.378 | 8.489 | 8.068 | 8.201 | 40,415,488 | +0.13(+1.58%) |
Jul 02, 2010 | 8.260 | 8.289 | 7.916 | 8.073 | 21,922,340 | -0.16(-1.91%) |
Jul 01, 2010 | 8.358 | 8.387 | 7.867 | 8.230 | 50,979,160 | -0.11(-1.30%) |
Jun 30, 2010 | 8.564 | 8.761 | 8.299 | 8.338 | 39,531,384 | -0.18(-2.08%) |
Jun 29, 2010 | 9.075 | 9.134 | 8.446 | 8.515 | 90,041,184 | -0.78(-8.35%) |
Jun 25, 2010 | 9.536 | 9.576 | 9.203 | 9.291 | 30,915,818 | -0.16(-1.66%) |
Jun 24, 2010 | 9.645 | 9.723 | 9.345 | 9.448 | 34,555,860 | -0.20(-2.04%) |
Jun 23, 2010 | 9.487 | 9.811 | 9.389 | 9.645 | 28,901,102 | +0.17(+1.84%) |
Jun 22, 2010 | 9.762 | 9.939 | 9.428 | 9.470 | 27,410,498 | -0.27(-2.80%) |
Jun 21, 2010 | 10.07 | 10.11 | 9.684 | 9.743 | 27,172,054 | -0.08(-0.80%) |
Jun 18, 2010 | 9.723 | 9.959 | 9.645 | 9.821 | 25,023,710 | +0.08(+0.81%) |
Jun 17, 2010 | 9.821 | 9.919 | 9.595 | 9.743 | 29,075,530 | +0.01(+0.10%) |
Jun 16, 2010 | 9.350 | 9.802 | 9.291 | 9.733 | 39,694,760 | +0.23(+2.38%) |
Jun 15, 2010 | 8.888 | 9.576 | 8.869 | 9.507 | 53,050,840 | +0.76(+8.64%) |
Jun 14, 2010 | 8.928 | 9.006 | 8.741 | 8.751 | 26,876,074 | -0.02(-0.22%) |
Jun 11, 2010 | 8.495 | 8.780 | 8.436 | 8.770 | 23,933,152 | +0.16(+1.82%) |
Jun 10, 2010 | 8.564 | 8.672 | 8.427 | 8.613 | 24,570,918 | +0.24(+2.81%) |
Jun 09, 2010 | 8.495 | 8.741 | 8.319 | 8.378 | 29,116,606 | -0.01(-0.12%) |
Jun 08, 2010 | 8.299 | 8.446 | 8.122 | 8.387 | 34,123,284 | +0.16(+1.91%) |
Jun 07, 2010 | 8.829 | 8.829 | 8.211 | 8.230 | 36,082,344 | -0.47(-5.39%) |
Jun 04, 2010 | 8.810 | 9.207 | 8.657 | 8.699 | 33,661,564 | -0.38(-4.14%) |
Jun 03, 2010 | 9.114 | 9.291 | 8.898 | 9.075 | 44,797,604 | +0.06(+0.65%) |
Jun 02, 2010 | 8.603 | 9.045 | 8.594 | 9.016 | 43,734,944 | +0.51(+6.00%) |