Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.799 | 8.853 | 8.748 | 8.799 | 75,487,392 | -0.03(-0.31%) |
Jul 29, 2010 | 8.934 | 8.955 | 8.789 | 8.826 | 27,196 | -0.04(-0.50%) |
Jul 28, 2010 | 8.870 | 8.938 | 8.826 | 8.870 | 14,215 | +0.00(+0.00%) |
Jul 27, 2010 | 8.870 | 8.958 | 8.826 | 8.870 | 21,839 | +0.06(+0.73%) |
Jul 26, 2010 | 8.728 | 8.850 | 8.707 | 8.806 | 77,337,256 | +0.14(+1.64%) |
Jul 23, 2010 | 8.765 | 8.792 | 8.633 | 8.663 | 96,384,368 | +0.01(+0.12%) |
Jul 22, 2010 | 8.612 | 8.761 | 8.602 | 8.653 | 40,153 | +0.20(+2.37%) |
Jul 21, 2010 | 8.443 | 8.538 | 8.387 | 8.453 | 85,451,720 | +0.04(+0.52%) |
Jul 20, 2010 | 8.409 | 8.412 | 8.310 | 8.409 | 70,916,608 | -0.03(-0.36%) |
Jul 19, 2010 | 8.375 | 8.466 | 8.395 | 8.439 | 55,853,700 | +0.06(+0.77%) |
Jul 16, 2010 | 8.375 | 8.514 | 8.360 | 8.375 | 98,099,536 | -0.09(-1.04%) |
Jul 15, 2010 | 8.466 | 8.497 | 8.395 | 8.463 | 110,440,520 | -0.00(-0.04%) |
Jul 14, 2010 | 8.432 | 8.517 | 8.409 | 8.466 | 884 | +0.00(+0.04%) |
Jul 13, 2010 | 8.463 | 8.541 | 8.449 | 8.463 | 77,353 | +0.04(+0.44%) |
Jul 12, 2010 | 8.395 | 8.432 | 8.348 | 8.426 | 51,097,504 | +0.00(+0.04%) |
Jul 09, 2010 | 8.422 | 8.439 | 8.327 | 8.422 | 57,892,556 | +0.09(+1.06%) |
Jul 08, 2010 | 8.273 | 8.337 | 8.209 | 8.334 | 13,832 | +0.08(+0.99%) |
Jul 07, 2010 | 8.144 | 8.276 | 8.100 | 8.253 | 93,749,216 | +0.12(+1.42%) |
Jul 06, 2010 | 8.157 | 8.167 | 8.064 | 8.137 | 62,086 | +0.04(+0.49%) |
Jul 02, 2010 | 8.097 | 8.144 | 8.034 | 8.097 | 69,608,352 | +0.05(+0.62%) |
Jul 01, 2010 | 8.047 | 8.135 | 8.001 | 8.047 | 153,538,272 | -0.02(-0.21%) |
Jun 30, 2010 | 8.064 | 8.147 | 8.037 | 8.064 | 76,685 | -0.09(-1.10%) |
Jun 29, 2010 | 8.287 | 8.301 | 8.091 | 8.154 | 131,050 | -0.11(-1.33%) |
Jun 25, 2010 | 8.264 | 8.384 | 8.227 | 8.264 | 155,315,200 | -0.09(-1.04%) |
Jun 24, 2010 | 8.351 | 8.507 | 8.334 | 8.351 | 41,630 | -0.13(-1.53%) |
Jun 23, 2010 | 8.467 | 8.534 | 8.451 | 8.481 | 77,498,344 | +0.03(+0.32%) |
Jun 22, 2010 | 8.477 | 8.534 | 8.431 | 8.454 | 3,389 | -0.04(-0.48%) |
Jun 21, 2010 | 8.527 | 8.537 | 8.451 | 8.495 | 50,356,004 | +0.02(+0.20%) |
Jun 18, 2010 | 8.477 | 8.554 | 8.411 | 8.477 | 121,685,352 | -0.05(-0.55%) |
Jun 17, 2010 | 8.517 | 8.524 | 8.374 | 8.524 | 36,363 | +0.02(+0.20%) |
Jun 16, 2010 | 8.507 | 8.511 | 8.441 | 8.507 | 59,834,676 | -0.01(-0.08%) |
Jun 15, 2010 | 8.514 | 8.514 | 8.404 | 8.514 | 31,893 | +0.12(+1.47%) |
Jun 14, 2010 | 8.457 | 8.517 | 8.384 | 8.391 | 74,635,032 | -0.04(-0.47%) |
Jun 11, 2010 | 8.404 | 8.447 | 8.344 | 8.431 | 71,239,824 | -0.05(-0.59%) |
Jun 10, 2010 | 8.481 | 8.507 | 8.394 | 8.481 | 83,468 | +0.18(+2.17%) |
Jun 09, 2010 | 8.367 | 8.404 | 8.267 | 8.301 | 99,487,960 | -0.02(-0.28%) |
Jun 08, 2010 | 8.137 | 8.344 | 8.117 | 8.324 | 124,368,624 | +0.22(+2.67%) |
Jun 07, 2010 | 8.111 | 8.217 | 8.071 | 8.107 | 112,072,168 | +0.05(+0.62%) |
Jun 04, 2010 | 8.057 | 8.181 | 8.011 | 8.057 | 110,600,424 | -0.21(-2.54%) |
Jun 03, 2010 | 8.294 | 8.311 | 8.204 | 8.267 | 9,329 | +0.01(+0.08%) |
Jun 02, 2010 | 8.261 | 8.264 | 8.131 | 8.261 | 76,874,168 | +0.15(+1.85%) |
Jun 01, 2010 | 8.091 | 8.267 | 8.041 | 8.111 | 10,817 | +0.01(+0.12%) |
May 28, 2010 | 8.101 | 8.244 | 8.097 | 8.101 | 90,988,976 | -0.11(-1.34%) |
May 27, 2010 | 8.137 | 8.221 | 8.084 | 8.211 | 82,665,664 | +0.17(+2.07%) |
May 26, 2010 | 8.104 | 8.141 | 8.008 | 8.044 | 32,016 | -0.06(-0.78%) |
May 25, 2010 | 8.031 | 8.131 | 7.927 | 8.107 | 58,054 | -0.04(-0.45%) |
May 24, 2010 | 8.237 | 8.251 | 8.101 | 8.144 | 90,049,032 | -0.14(-1.69%) |
May 21, 2010 | 8.121 | 8.291 | 8.121 | 8.284 | 162,795,904 | -0.04(-0.44%) |
May 20, 2010 | 8.341 | 8.397 | 8.307 | 8.321 | 97,168 | -0.20(-2.39%) |
May 19, 2010 | 8.511 | 8.571 | 8.434 | 8.524 | 92,373,752 | -0.01(-0.08%) |
May 18, 2010 | 8.621 | 8.634 | 8.437 | 8.531 | 86,015 | -0.06(-0.70%) |
May 17, 2010 | 8.484 | 8.631 | 8.431 | 8.591 | 89,737,336 | +0.12(+1.46%) |
May 14, 2010 | 8.467 | 8.594 | 8.394 | 8.467 | 113,408,584 | -0.11(-1.32%) |
May 13, 2010 | 8.601 | 8.657 | 8.541 | 8.581 | 68,828,008 | +0.01(+0.08%) |
May 12, 2010 | 8.577 | 8.631 | 8.521 | 8.574 | 87,967,368 | +0.03(+0.31%) |
May 11, 2010 | 8.554 | 8.604 | 8.501 | 8.547 | 12,826 | -0.01(-0.12%) |
May 10, 2010 | 8.537 | 8.597 | 8.467 | 8.557 | 122,494,704 | +0.19(+2.27%) |
May 07, 2010 | 8.404 | 8.497 | 8.257 | 8.367 | 154,079,744 | -0.01(-0.16%) |
May 06, 2010 | 8.417 | 8.581 | 8.014 | 8.381 | 203,212,960 | -0.28(-3.27%) |
May 05, 2010 | 8.641 | 8.677 | 8.581 | 8.664 | 100,449,904 | +0.03(+0.35%) |
May 04, 2010 | 8.774 | 8.811 | 8.584 | 8.634 | 46,892 | -0.13(-1.45%) |