Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.284 | 7.366 | 7.239 | 7.322 | 498,313,408 | +0.02(+0.25%) |
Aug 30, 2010 | 7.251 | 7.402 | 7.249 | 7.304 | 453,918,848 | +0.03(+0.36%) |
Aug 27, 2010 | 7.281 | 7.307 | 7.095 | 7.277 | 650,509,504 | +0.04(+0.56%) |
Aug 26, 2010 | 7.393 | 7.402 | 7.237 | 7.237 | 552,594,880 | -0.08(-1.07%) |
Aug 25, 2010 | 7.169 | 7.349 | 7.144 | 7.315 | 706,731,072 | +0.09(+1.23%) |
Aug 24, 2010 | 7.309 | 7.319 | 7.188 | 7.226 | 712,593,088 | -0.18(-2.39%) |
Aug 23, 2010 | 7.584 | 7.590 | 7.387 | 7.403 | 490,365,952 | -0.12(-1.54%) |
Aug 20, 2010 | 7.511 | 7.648 | 7.500 | 7.519 | 455,615,648 | -0.01(-0.10%) |
Aug 19, 2010 | 7.615 | 7.634 | 7.490 | 7.526 | 505,569,216 | -0.10(-1.26%) |
Aug 18, 2010 | 7.601 | 7.670 | 7.577 | 7.622 | 401,385,696 | +0.03(+0.44%) |
Aug 17, 2010 | 7.532 | 7.669 | 7.506 | 7.589 | 500,807,232 | +0.13(+1.75%) |
Aug 16, 2010 | 7.457 | 7.530 | 7.428 | 7.459 | 376,885,568 | -0.04(-0.59%) |
Aug 13, 2010 | 7.579 | 7.586 | 7.502 | 7.503 | 420,798,080 | -0.08(-1.07%) |
Aug 12, 2010 | 7.430 | 7.623 | 7.413 | 7.584 | 633,723,584 | +0.05(+0.64%) |
Aug 11, 2010 | 7.692 | 7.701 | 7.524 | 7.535 | 733,874,752 | -0.28(-3.55%) |
Aug 10, 2010 | 7.826 | 7.844 | 7.757 | 7.813 | 535,481,984 | -0.07(-0.89%) |
Aug 09, 2010 | 7.875 | 7.896 | 7.818 | 7.884 | 359,097,088 | +0.05(+0.64%) |
Aug 06, 2010 | 7.824 | 7.876 | 7.759 | 7.834 | 527,693,376 | -0.05(-0.61%) |
Aug 05, 2010 | 7.883 | 7.927 | 7.847 | 7.882 | 342,810,912 | -0.04(-0.49%) |
Aug 04, 2010 | 7.916 | 7.960 | 7.840 | 7.921 | 498,477,792 | +0.03(+0.40%) |
Aug 03, 2010 | 7.861 | 7.929 | 7.813 | 7.889 | 494,191,232 | +0.00(+0.03%) |
Aug 02, 2010 | 7.844 | 7.909 | 7.819 | 7.887 | 505,966,016 | +0.14(+1.79%) |
Jul 30, 2010 | 7.707 | 7.822 | 7.677 | 7.748 | 531,775,584 | -0.03(-0.33%) |
Jul 29, 2010 | 7.852 | 7.911 | 7.713 | 7.774 | 763,145,024 | -0.09(-1.09%) |
Jul 28, 2010 | 7.941 | 8.011 | 7.838 | 7.860 | 615,980,928 | -0.09(-1.18%) |
Jul 27, 2010 | 7.857 | 7.975 | 7.840 | 7.954 | 692,856,000 | +0.14(+1.85%) |
Jul 26, 2010 | 7.831 | 7.834 | 7.762 | 7.809 | 498,110,784 | -0.02(-0.25%) |
Jul 23, 2010 | 7.743 | 7.842 | 7.719 | 7.829 | 632,485,888 | +0.03(+0.35%) |
Jul 22, 2010 | 7.761 | 7.831 | 7.690 | 7.801 | 764,625,920 | +0.14(+1.88%) |
Jul 21, 2010 | 7.984 | 7.986 | 7.650 | 7.657 | 1,405,163,904 | +0.07(+0.93%) |
Jul 20, 2010 | 7.316 | 7.617 | 7.229 | 7.587 | 1,266,618,368 | +0.19(+2.57%) |
Jul 19, 2010 | 7.526 | 7.526 | 7.216 | 7.396 | 1,213,990,400 | -0.13(-1.73%) |
Jul 16, 2010 | 7.625 | 7.679 | 7.482 | 7.527 | 1,233,055,232 | -0.05(-0.62%) |
Jul 15, 2010 | 7.476 | 7.740 | 7.448 | 7.573 | 975,939,072 | -0.04(-0.51%) |
Jul 14, 2010 | 7.511 | 7.704 | 7.500 | 7.612 | 962,844,544 | +0.03(+0.37%) |
Jul 13, 2010 | 7.720 | 7.722 | 7.422 | 7.584 | 1,410,268,288 | -0.17(-2.13%) |
Jul 12, 2010 | 7.787 | 7.887 | 7.676 | 7.749 | 666,666,624 | -0.07(-0.90%) |
Jul 09, 2010 | 7.737 | 7.828 | 7.685 | 7.819 | 514,128,960 | +0.05(+0.59%) |
Jul 08, 2010 | 7.905 | 7.918 | 7.677 | 7.773 | 874,273,536 | -0.02(-0.22%) |
Jul 07, 2010 | 7.544 | 7.794 | 7.522 | 7.791 | 775,037,440 | +0.30(+4.04%) |
Jul 06, 2010 | 7.560 | 7.614 | 7.414 | 7.488 | 728,792,448 | +0.05(+0.68%) |
Jul 02, 2010 | 7.544 | 7.558 | 7.325 | 7.437 | 823,529,984 | -0.05(-0.62%) |
Jul 01, 2010 | 7.659 | 7.674 | 7.325 | 7.484 | 1,212,396,288 | -0.09(-1.21%) |
Jun 30, 2010 | 7.732 | 7.770 | 7.530 | 7.576 | 875,743,104 | -0.14(-1.81%) |
Jun 29, 2010 | 7.955 | 7.963 | 7.659 | 7.715 | 1,342,766,720 | -0.32(-3.95%) |
Jun 25, 2010 | 8.134 | 8.140 | 8.006 | 8.033 | 652,115,968 | -0.07(-0.86%) |
Jun 24, 2010 | 8.162 | 8.228 | 8.075 | 8.102 | 847,046,016 | -0.06(-0.73%) |
Jun 23, 2010 | 8.270 | 8.272 | 8.069 | 8.161 | 910,568,512 | -0.09(-1.05%) |
Jun 22, 2010 | 8.197 | 8.312 | 8.177 | 8.248 | 849,022,912 | +0.11(+1.36%) |
Jun 21, 2010 | 8.364 | 8.403 | 8.094 | 8.137 | 919,879,552 | -0.12(-1.42%) |
Jun 18, 2010 | 8.200 | 8.283 | 8.175 | 8.255 | 930,396,288 | +0.07(+0.81%) |
Jun 17, 2010 | 8.150 | 8.219 | 8.117 | 8.188 | 1,033,739,456 | +0.14(+1.73%) |
Jun 16, 2010 | 7.864 | 8.064 | 7.850 | 8.049 | 928,243,968 | +0.23(+2.91%) |
Jun 15, 2010 | 7.699 | 7.826 | 7.695 | 7.821 | 692,353,600 | +0.16(+2.13%) |
Jun 14, 2010 | 7.709 | 7.805 | 7.650 | 7.659 | 714,141,504 | +0.02(+0.30%) |
Jun 11, 2010 | 7.476 | 7.646 | 7.450 | 7.635 | 645,956,736 | +0.09(+1.20%) |
Jun 10, 2010 | 7.374 | 7.559 | 7.295 | 7.545 | 919,496,896 | +0.22(+3.01%) |
Jun 09, 2010 | 7.574 | 7.587 | 7.303 | 7.325 | 1,011,988,416 | -0.18(-2.46%) |
Jun 08, 2010 | 7.627 | 7.644 | 7.399 | 7.509 | 1,185,719,296 | -0.05(-0.64%) |
Jun 07, 2010 | 7.779 | 7.805 | 7.546 | 7.558 | 1,050,860,096 | -0.15(-1.96%) |
Jun 04, 2010 | 7.777 | 7.888 | 7.669 | 7.709 | 899,354,560 | -0.22(-2.72%) |
Jun 03, 2010 | 7.987 | 7.998 | 7.843 | 7.925 | 770,410,880 | -0.02(-0.31%) |
Jun 02, 2010 | 7.968 | 7.975 | 7.841 | 7.950 | 815,254,144 | +0.09(+1.20%) |