Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.664 | 8.722 | 8.542 | 8.671 | 464,081 | +0.04(+0.45%) |
Aug 30, 2010 | 8.760 | 8.779 | 8.626 | 8.632 | 105,919,440 | -0.17(-1.89%) |
Aug 27, 2010 | 8.703 | 8.805 | 8.555 | 8.799 | 136,389,296 | +0.05(+0.59%) |
Aug 26, 2010 | 8.747 | 8.786 | 8.587 | 8.747 | 171,994 | +0.06(+0.74%) |
Aug 25, 2010 | 8.594 | 8.715 | 8.517 | 8.683 | 16,696 | +0.03(+0.30%) |
Aug 24, 2010 | 8.696 | 8.741 | 8.632 | 8.658 | 29,570 | -0.15(-1.67%) |
Aug 23, 2010 | 8.908 | 8.920 | 8.799 | 8.805 | 83,967,360 | -0.06(-0.65%) |
Aug 20, 2010 | 8.856 | 8.882 | 8.779 | 8.863 | 102,866,040 | -0.03(-0.29%) |
Aug 19, 2010 | 9.042 | 9.081 | 8.869 | 8.888 | 339,398 | -0.21(-2.32%) |
Aug 18, 2010 | 9.055 | 9.164 | 9.023 | 9.100 | 98,733 | +0.03(+0.33%) |
Aug 17, 2010 | 9.070 | 9.151 | 9.010 | 9.070 | 448,840 | +0.08(+0.88%) |
Aug 16, 2010 | 8.988 | 9.029 | 8.946 | 8.991 | 86,543,656 | -0.03(-0.28%) |
Aug 13, 2010 | 9.017 | 9.126 | 9.017 | 9.017 | 81,183,704 | -0.03(-0.28%) |
Aug 12, 2010 | 9.010 | 9.100 | 8.978 | 9.042 | 112,516,904 | -0.07(-0.74%) |
Aug 11, 2010 | 9.292 | 9.299 | 9.093 | 9.109 | 351,550 | -0.34(-3.56%) |
Aug 10, 2010 | 9.441 | 9.516 | 9.372 | 9.446 | 509,323 | -0.08(-0.81%) |
Aug 09, 2010 | 9.516 | 9.548 | 9.427 | 9.523 | 62,800,468 | +0.05(+0.54%) |
Aug 06, 2010 | 9.472 | 9.510 | 9.343 | 9.472 | 129,218,024 | -0.08(-0.87%) |
Aug 05, 2010 | 9.523 | 9.574 | 9.497 | 9.555 | 64,084,904 | -0.04(-0.40%) |
Aug 04, 2010 | 9.593 | 9.625 | 9.536 | 9.593 | 261,932 | +0.04(+0.40%) |
Aug 03, 2010 | 9.613 | 9.638 | 9.542 | 9.555 | 441,691 | -0.11(-1.13%) |
Aug 02, 2010 | 9.558 | 9.670 | 9.523 | 9.664 | 152,116,896 | +0.24(+2.52%) |
Jul 30, 2010 | 9.427 | 9.491 | 9.311 | 9.427 | 92,271,128 | -0.01(-0.07%) |
Jul 29, 2010 | 9.484 | 9.529 | 9.318 | 9.433 | 4,213 | +0.03(+0.34%) |
Jul 28, 2010 | 9.401 | 9.516 | 9.369 | 9.401 | 357,147 | -0.08(-0.88%) |
Jul 27, 2010 | 9.484 | 9.625 | 9.465 | 9.484 | 250,597 | +0.03(+0.27%) |
Jul 26, 2010 | 9.343 | 9.478 | 9.294 | 9.459 | 123,407,128 | +0.13(+1.37%) |
Jul 23, 2010 | 9.241 | 9.356 | 9.158 | 9.331 | 108,941,328 | +0.07(+0.76%) |
Jul 22, 2010 | 9.113 | 9.299 | 9.113 | 9.260 | 378,330 | +0.26(+2.92%) |
Jul 21, 2010 | 9.311 | 9.311 | 8.972 | 8.997 | 159,950,976 | -0.15(-1.61%) |
Jul 20, 2010 | 8.882 | 9.158 | 8.869 | 9.145 | 229,830 | +0.10(+1.06%) |
Jul 19, 2010 | 9.068 | 9.106 | 8.901 | 9.049 | 111,277,824 | -0.01(-0.07%) |
Jul 16, 2010 | 9.054 | 9.356 | 9.029 | 9.055 | 221,067,728 | -0.28(-2.95%) |
Jul 15, 2010 | 9.484 | 9.504 | 9.247 | 9.331 | 149,887,808 | -0.14(-1.49%) |
Jul 14, 2010 | 9.497 | 9.504 | 9.369 | 9.472 | 181,467 | -0.07(-0.74%) |
Jul 13, 2010 | 9.433 | 9.593 | 9.427 | 9.542 | 202,079 | +0.23(+2.48%) |
Jul 12, 2010 | 9.286 | 9.331 | 9.196 | 9.311 | 84,993,656 | +0.01(+0.14%) |
Jul 09, 2010 | 9.299 | 9.315 | 9.129 | 9.299 | 126,527,928 | +0.13(+1.40%) |
Jul 08, 2010 | 9.209 | 9.222 | 9.029 | 9.170 | 69,048 | +0.07(+0.77%) |
Jul 07, 2010 | 8.773 | 9.119 | 8.760 | 9.100 | 171,384,896 | +0.38(+4.41%) |
Jul 06, 2010 | 8.715 | 8.901 | 8.619 | 8.715 | 81,460 | +0.05(+0.59%) |
Jul 02, 2010 | 8.664 | 8.844 | 8.594 | 8.664 | 104,379,256 | -0.10(-1.17%) |
Jul 01, 2010 | 8.837 | 8.908 | 8.552 | 8.767 | 208,556,240 | -0.08(-0.94%) |
Jun 30, 2010 | 8.946 | 9.049 | 8.812 | 8.850 | 21,514 | -0.11(-1.22%) |
Jun 29, 2010 | 8.959 | 9.177 | 8.888 | 8.959 | 1,056,566 | -0.42(-4.48%) |
Jun 25, 2010 | 9.379 | 9.401 | 9.119 | 9.379 | 221,002,528 | +0.25(+2.70%) |
Jun 24, 2010 | 9.241 | 9.321 | 9.093 | 9.132 | 89,778 | -0.17(-1.79%) |
Jun 23, 2010 | 9.350 | 9.396 | 9.242 | 9.299 | 186,850,000 | -0.04(-0.45%) |
Jun 22, 2010 | 9.497 | 9.542 | 9.331 | 9.340 | 295,908 | -0.15(-1.59%) |
Jun 21, 2010 | 9.613 | 9.645 | 9.440 | 9.491 | 133,684,752 | -0.01(-0.13%) |
Jun 18, 2010 | 9.504 | 9.523 | 9.433 | 9.504 | 104,188,440 | +0.05(+0.51%) |
Jun 17, 2010 | 9.494 | 9.507 | 9.353 | 9.455 | 112,661,616 | -0.01(-0.14%) |
Jun 16, 2010 | 9.404 | 9.519 | 9.367 | 9.468 | 13,771 | +0.00(+0.05%) |
Jun 15, 2010 | 9.302 | 9.481 | 9.244 | 9.463 | 38,921 | +0.22(+2.37%) |
Jun 14, 2010 | 9.359 | 9.404 | 9.232 | 9.244 | 141,736,272 | -0.04(-0.41%) |
Jun 11, 2010 | 9.168 | 9.315 | 9.142 | 9.283 | 84,322,520 | +0.03(+0.28%) |
Jun 10, 2010 | 9.097 | 9.276 | 9.031 | 9.257 | 133,834 | +0.29(+3.28%) |
Jun 09, 2010 | 9.123 | 9.193 | 8.924 | 8.963 | 194,836,512 | -0.10(-1.06%) |
Jun 08, 2010 | 8.924 | 9.065 | 8.764 | 9.059 | 133,608 | +0.19(+2.09%) |
Jun 07, 2010 | 9.091 | 9.136 | 8.840 | 8.873 | 162,588,688 | -0.18(-1.98%) |
Jun 04, 2010 | 9.052 | 9.289 | 9.008 | 9.052 | 186,552,272 | -0.45(-4.71%) |
Jun 03, 2010 | 9.519 | 9.539 | 9.327 | 9.500 | 160,143,040 | +0.02(+0.20%) |
Jun 02, 2010 | 9.289 | 9.481 | 9.200 | 9.481 | 103,794 | +0.29(+3.13%) |