Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.538 | 9.597 | 9.412 | 9.558 | 24,419,684 | +0.06(+0.64%) |
Jul 29, 2010 | 9.550 | 9.597 | 9.468 | 9.498 | 13,405 | -0.02(-0.23%) |
Jul 28, 2010 | 9.519 | 9.550 | 9.481 | 9.519 | 5,480 | +0.01(+0.09%) |
Jul 27, 2010 | 9.511 | 9.554 | 9.463 | 9.511 | 13,036 | +0.03(+0.27%) |
Jul 26, 2010 | 9.567 | 9.597 | 9.429 | 9.485 | 43,210,728 | -0.06(-0.59%) |
Jul 23, 2010 | 9.390 | 9.588 | 9.390 | 9.541 | 48,615,792 | +0.12(+1.24%) |
Jul 22, 2010 | 9.308 | 9.442 | 9.239 | 9.425 | 110,462 | +0.19(+2.06%) |
Jul 21, 2010 | 9.360 | 9.360 | 9.170 | 9.235 | 31,454,918 | -0.05(-0.51%) |
Jul 20, 2010 | 9.282 | 9.282 | 9.127 | 9.282 | 24,743,408 | +0.06(+0.65%) |
Jul 19, 2010 | 9.171 | 9.269 | 9.187 | 9.222 | 23,856,180 | +0.05(+0.55%) |
Jul 16, 2010 | 9.171 | 9.256 | 9.105 | 9.171 | 32,679,182 | -0.09(-0.92%) |
Jul 15, 2010 | 9.205 | 9.269 | 9.179 | 9.256 | 25,195,006 | +0.05(+0.52%) |
Jul 14, 2010 | 9.179 | 9.209 | 9.131 | 9.209 | 8,346 | +0.00(+0.05%) |
Jul 13, 2010 | 9.222 | 9.252 | 9.153 | 9.205 | 7,908 | +0.02(+0.19%) |
Jul 12, 2010 | 9.230 | 9.265 | 9.157 | 9.187 | 24,830,402 | +0.00(+0.00%) |
Jul 09, 2010 | 9.187 | 9.265 | 9.127 | 9.187 | 34,845,376 | -0.01(-0.09%) |
Jul 08, 2010 | 9.045 | 9.243 | 9.006 | 9.196 | 128,175 | +0.18(+2.01%) |
Jul 07, 2010 | 8.881 | 9.015 | 8.834 | 9.015 | 40,735,464 | +0.16(+1.75%) |
Jul 06, 2010 | 8.842 | 8.929 | 8.795 | 8.860 | 24,565 | +0.10(+1.13%) |
Jul 02, 2010 | 8.760 | 8.799 | 8.648 | 8.760 | 26,461,404 | +0.03(+0.35%) |
Jul 01, 2010 | 8.691 | 8.743 | 8.579 | 8.730 | 41,417,764 | +0.09(+1.00%) |
Jun 30, 2010 | 8.627 | 8.734 | 8.588 | 8.644 | 14,334 | +0.06(+0.65%) |
Jun 29, 2010 | 8.614 | 8.739 | 8.562 | 8.588 | 84,007 | +0.09(+1.07%) |
Jun 25, 2010 | 8.497 | 8.527 | 8.424 | 8.497 | 66,036,220 | +0.03(+0.41%) |
Jun 24, 2010 | 8.510 | 8.571 | 8.450 | 8.463 | 695 | -0.06(-0.76%) |
Jun 23, 2010 | 8.566 | 8.596 | 8.502 | 8.527 | 32,211,732 | -0.03(-0.40%) |
Jun 22, 2010 | 8.648 | 8.691 | 8.532 | 8.562 | 40,817 | -0.09(-1.05%) |
Jun 21, 2010 | 8.700 | 8.726 | 8.627 | 8.652 | 29,389,180 | +0.02(+0.20%) |
Jun 18, 2010 | 8.635 | 8.661 | 8.605 | 8.635 | 33,781,664 | +0.01(+0.15%) |
Jun 17, 2010 | 8.540 | 8.631 | 8.523 | 8.622 | 4,045 | +0.07(+0.81%) |
Jun 16, 2010 | 8.532 | 8.588 | 8.519 | 8.553 | 25,350,516 | -0.03(-0.40%) |
Jun 15, 2010 | 8.493 | 8.592 | 8.454 | 8.588 | 695 | +0.15(+1.74%) |
Jun 14, 2010 | 8.734 | 8.734 | 8.441 | 8.441 | 71,734,440 | -0.22(-2.54%) |
Jun 11, 2010 | 8.583 | 8.670 | 8.489 | 8.661 | 52,247,320 | +0.05(+0.55%) |
Jun 10, 2010 | 8.605 | 8.673 | 8.584 | 8.614 | 74,944 | +0.11(+1.35%) |
Jun 09, 2010 | 8.597 | 8.635 | 8.482 | 8.499 | 94,859,632 | -0.06(-0.74%) |
Jun 08, 2010 | 8.448 | 8.592 | 8.402 | 8.563 | 8,020 | +0.16(+1.92%) |
Jun 07, 2010 | 8.546 | 8.571 | 8.402 | 8.402 | 59,960,932 | -0.08(-0.97%) |
Jun 04, 2010 | 8.484 | 8.677 | 8.465 | 8.484 | 71,369,056 | -0.23(-2.65%) |
Jun 03, 2010 | 8.715 | 8.732 | 8.648 | 8.715 | 35,170,268 | +0.08(+0.88%) |
Jun 02, 2010 | 8.584 | 8.648 | 8.546 | 8.639 | 54,381,160 | +0.11(+1.29%) |
Jun 01, 2010 | 8.584 | 8.656 | 8.508 | 8.529 | 65,453 | -0.07(-0.84%) |
May 28, 2010 | 8.601 | 8.754 | 8.584 | 8.601 | 55,389,788 | -0.11(-1.22%) |
May 27, 2010 | 8.669 | 8.745 | 8.609 | 8.707 | 63,091,724 | +0.16(+1.89%) |
May 26, 2010 | 8.758 | 8.771 | 8.537 | 8.546 | 15,581 | -0.10(-1.18%) |
May 25, 2010 | 8.626 | 8.724 | 8.542 | 8.648 | 14,685 | -0.19(-2.16%) |
May 24, 2010 | 8.872 | 8.944 | 8.813 | 8.838 | 62,579,744 | -0.07(-0.76%) |
May 21, 2010 | 8.669 | 8.915 | 8.563 | 8.906 | 76,906,576 | +0.14(+1.64%) |
May 20, 2010 | 8.838 | 8.902 | 8.762 | 8.762 | 87,176 | -0.27(-3.00%) |
May 19, 2010 | 8.999 | 9.059 | 8.932 | 9.033 | 42,570,612 | -0.03(-0.28%) |
May 18, 2010 | 9.228 | 9.241 | 9.046 | 9.059 | 42,141 | -0.14(-1.52%) |
May 17, 2010 | 9.173 | 9.288 | 9.144 | 9.199 | 43,439,280 | +0.04(+0.42%) |
May 14, 2010 | 9.161 | 9.220 | 9.114 | 9.161 | 47,044,064 | -0.01(-0.09%) |
May 13, 2010 | 9.207 | 9.241 | 9.148 | 9.169 | 25,495,338 | +0.00(+0.00%) |
May 12, 2010 | 9.224 | 9.228 | 9.105 | 9.169 | 37,026,584 | +0.02(+0.19%) |
May 11, 2010 | 9.148 | 9.216 | 9.101 | 9.152 | 707 | +0.00(+0.05%) |
May 10, 2010 | 9.093 | 9.156 | 9.080 | 9.148 | 58,567,424 | +0.35(+3.95%) |
May 07, 2010 | 8.762 | 8.834 | 8.631 | 8.800 | 60,253,040 | +0.43(+5.11%) |
May 06, 2010 | 8.372 | 8.987 | 8.139 | 8.372 | 43,375 | -0.69(-7.58%) |
May 05, 2010 | 9.025 | 9.071 | 8.949 | 9.059 | 30,388,514 | +0.05(+0.52%) |
May 04, 2010 | 9.025 | 9.071 | 8.987 | 9.012 | 19,296 | -0.06(-0.65%) |