Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.695 | 8.824 | 8.661 | 8.741 | 471,353,056 | -0.03(-0.33%) |
Jul 29, 2010 | 8.859 | 8.925 | 8.702 | 8.770 | 676,433,344 | -0.10(-1.09%) |
Jul 28, 2010 | 8.959 | 9.038 | 8.843 | 8.867 | 545,990,592 | -0.11(-1.18%) |
Jul 27, 2010 | 8.864 | 8.998 | 8.845 | 8.973 | 614,130,816 | +0.16(+1.85%) |
Jul 26, 2010 | 8.835 | 8.838 | 8.757 | 8.810 | 441,513,376 | -0.02(-0.25%) |
Jul 23, 2010 | 8.736 | 8.848 | 8.708 | 8.833 | 560,620,288 | +0.03(+0.35%) |
Jul 22, 2010 | 8.756 | 8.835 | 8.675 | 8.801 | 677,745,984 | +0.16(+1.88%) |
Jul 21, 2010 | 9.008 | 9.010 | 8.631 | 8.639 | 1,245,503,488 | +0.08(+0.93%) |
Jul 20, 2010 | 8.254 | 8.593 | 8.155 | 8.559 | 1,122,700,032 | +0.21(+2.57%) |
Jul 19, 2010 | 8.491 | 8.491 | 8.141 | 8.345 | 1,076,051,840 | -0.15(-1.73%) |
Jul 16, 2010 | 8.603 | 8.664 | 8.441 | 8.491 | 1,092,950,400 | -0.05(-0.62%) |
Jul 15, 2010 | 8.435 | 8.732 | 8.403 | 8.544 | 865,048,832 | -0.04(-0.51%) |
Jul 14, 2010 | 8.474 | 8.692 | 8.461 | 8.588 | 853,442,176 | +0.03(+0.37%) |
Jul 13, 2010 | 8.710 | 8.712 | 8.374 | 8.556 | 1,250,027,904 | -0.19(-2.13%) |
Jul 12, 2010 | 8.785 | 8.898 | 8.660 | 8.742 | 590,917,248 | -0.08(-0.90%) |
Jul 09, 2010 | 8.729 | 8.831 | 8.670 | 8.822 | 455,711,520 | +0.05(+0.59%) |
Jul 08, 2010 | 8.919 | 8.933 | 8.661 | 8.770 | 774,934,976 | -0.02(-0.22%) |
Jul 07, 2010 | 8.511 | 8.793 | 8.486 | 8.789 | 686,974,528 | +0.34(+4.04%) |
Jul 06, 2010 | 8.529 | 8.590 | 8.364 | 8.448 | 645,984,064 | +0.06(+0.68%) |
Jul 02, 2010 | 8.511 | 8.526 | 8.264 | 8.391 | 729,957,120 | -0.05(-0.62%) |
Jul 01, 2010 | 8.641 | 8.658 | 8.264 | 8.443 | 1,074,638,848 | -0.10(-1.21%) |
Jun 30, 2010 | 8.723 | 8.766 | 8.495 | 8.547 | 776,237,568 | -0.16(-1.81%) |
Jun 29, 2010 | 8.975 | 8.984 | 8.641 | 8.704 | 1,190,195,968 | -0.36(-3.95%) |
Jun 25, 2010 | 9.176 | 9.184 | 9.032 | 9.062 | 578,019,904 | -0.08(-0.85%) |
Jun 24, 2010 | 9.208 | 9.283 | 9.110 | 9.140 | 750,801,152 | -0.07(-0.73%) |
Jun 23, 2010 | 9.330 | 9.333 | 9.103 | 9.207 | 807,105,984 | -0.10(-1.05%) |
Jun 22, 2010 | 9.248 | 9.377 | 9.225 | 9.305 | 752,553,408 | +0.13(+1.36%) |
Jun 21, 2010 | 9.436 | 9.481 | 9.131 | 9.180 | 815,359,040 | -0.13(-1.42%) |
Jun 18, 2010 | 9.251 | 9.344 | 9.223 | 9.313 | 824,680,832 | +0.07(+0.81%) |
Jun 17, 2010 | 9.195 | 9.273 | 9.157 | 9.238 | 916,281,728 | +0.16(+1.73%) |
Jun 16, 2010 | 8.872 | 9.098 | 8.856 | 9.081 | 822,773,056 | +0.26(+2.91%) |
Jun 15, 2010 | 8.686 | 8.830 | 8.682 | 8.824 | 613,685,504 | +0.18(+2.13%) |
Jun 14, 2010 | 8.697 | 8.806 | 8.631 | 8.640 | 632,997,824 | +0.03(+0.30%) |
Jun 11, 2010 | 8.435 | 8.626 | 8.405 | 8.614 | 572,560,448 | +0.10(+1.20%) |
Jun 10, 2010 | 8.320 | 8.528 | 8.230 | 8.512 | 815,019,840 | +0.25(+3.01%) |
Jun 09, 2010 | 8.545 | 8.559 | 8.240 | 8.264 | 897,002,112 | -0.21(-2.46%) |
Jun 08, 2010 | 8.605 | 8.624 | 8.347 | 8.472 | 1,050,992,960 | -0.05(-0.64%) |
Jun 07, 2010 | 8.777 | 8.806 | 8.514 | 8.527 | 931,457,024 | -0.17(-1.96%) |
Jun 04, 2010 | 8.774 | 8.899 | 8.652 | 8.698 | 797,166,208 | -0.24(-2.72%) |
Jun 03, 2010 | 9.011 | 9.023 | 8.849 | 8.941 | 682,873,600 | -0.03(-0.31%) |
Jun 02, 2010 | 8.989 | 8.998 | 8.846 | 8.969 | 722,621,632 | +0.11(+1.20%) |
Jun 01, 2010 | 8.824 | 9.036 | 8.799 | 8.863 | 919,657,408 | +0.13(+1.54%) |
May 28, 2010 | 8.609 | 8.814 | 8.609 | 8.729 | 857,256,384 | +0.12(+1.39%) |
May 27, 2010 | 8.515 | 8.627 | 8.465 | 8.609 | 698,238,144 | +0.31(+3.79%) |
May 26, 2010 | 8.498 | 8.567 | 8.282 | 8.295 | 893,116,288 | -0.04(-0.45%) |
May 25, 2010 | 8.133 | 8.385 | 8.059 | 8.332 | 1,100,292,992 | -0.05(-0.62%) |
May 24, 2010 | 8.402 | 8.525 | 8.368 | 8.385 | 791,942,272 | +0.15(+1.83%) |
May 21, 2010 | 7.911 | 8.308 | 7.861 | 8.234 | 1,286,397,056 | +0.15(+1.92%) |
May 20, 2010 | 8.047 | 8.286 | 8.026 | 8.079 | 1,346,061,440 | -0.36(-4.26%) |
May 19, 2010 | 8.478 | 8.594 | 8.320 | 8.438 | 1,077,148,032 | -0.14(-1.59%) |
May 18, 2010 | 8.732 | 8.785 | 8.504 | 8.575 | 820,874,752 | -0.06(-0.73%) |
May 17, 2010 | 8.655 | 8.705 | 8.417 | 8.638 | 801,110,912 | +0.01(+0.16%) |
May 14, 2010 | 8.670 | 8.715 | 8.478 | 8.625 | 799,398,336 | -0.15(-1.76%) |
May 13, 2010 | 8.944 | 9.005 | 8.712 | 8.779 | 629,519,552 | -0.13(-1.42%) |
May 12, 2010 | 8.809 | 8.941 | 8.790 | 8.906 | 687,112,640 | +0.19(+2.17%) |
May 11, 2010 | 8.804 | 8.831 | 8.512 | 8.716 | 892,420,544 | +0.09(+1.00%) |
May 10, 2010 | 8.597 | 8.653 | 8.445 | 8.630 | 1,032,486,656 | +0.62(+7.69%) |
May 07, 2010 | 8.281 | 8.378 | 7.652 | 8.014 | 1,761,591,040 | -0.35(-4.22%) |
May 06, 2010 | 8.625 | 8.775 | 6.770 | 8.367 | 1,344,682,624 | -0.33(-3.80%) |
May 05, 2010 | 8.586 | 8.771 | 8.452 | 8.698 | 927,331,584 | -0.09(-1.04%) |
May 04, 2010 | 8.933 | 8.946 | 8.724 | 8.790 | 759,885,824 | -0.26(-2.88%) |