Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.420 | 7.583 | 7.394 | 7.420 | 150,009 | -0.16(-2.10%) |
Jun 29, 2010 | 7.775 | 7.832 | 7.547 | 7.579 | 5,366 | -0.29(-3.72%) |
Jun 25, 2010 | 7.873 | 7.952 | 7.775 | 7.873 | 140,114,976 | +0.01(+0.07%) |
Jun 24, 2010 | 7.867 | 8.022 | 7.845 | 7.867 | 172,687 | -0.17(-2.13%) |
Jun 23, 2010 | 8.032 | 8.126 | 7.972 | 8.039 | 74,750,968 | +0.02(+0.26%) |
Jun 22, 2010 | 8.147 | 8.229 | 8.006 | 8.018 | 78,481 | -0.13(-1.56%) |
Jun 21, 2010 | 8.293 | 8.315 | 8.094 | 8.145 | 73,988,240 | -0.08(-0.98%) |
Jun 18, 2010 | 8.226 | 8.336 | 8.219 | 8.226 | 110,031,304 | -0.04(-0.54%) |
Jun 17, 2010 | 8.262 | 8.301 | 8.090 | 8.270 | 1,166 | +0.04(+0.48%) |
Jun 16, 2010 | 8.231 | 8.258 | 8.089 | 8.231 | 105,666,888 | +0.01(+0.06%) |
Jun 15, 2010 | 8.226 | 8.241 | 8.061 | 8.226 | 23,518 | +0.19(+2.35%) |
Jun 14, 2010 | 8.207 | 8.267 | 8.029 | 8.037 | 83,821,808 | -0.05(-0.66%) |
Jun 11, 2010 | 7.922 | 8.106 | 7.907 | 8.090 | 67,066,500 | +0.12(+1.48%) |
Jun 10, 2010 | 7.972 | 7.993 | 7.873 | 7.972 | 135,019 | +0.19(+2.40%) |
Jun 09, 2010 | 7.897 | 7.970 | 7.751 | 7.785 | 111,295,344 | -0.08(-1.02%) |
Jun 08, 2010 | 7.773 | 7.881 | 7.720 | 7.866 | 1,749 | +0.11(+1.42%) |
Jun 07, 2010 | 7.917 | 7.964 | 7.751 | 7.756 | 90,369,392 | -0.14(-1.76%) |
Jun 04, 2010 | 7.895 | 8.075 | 7.850 | 7.895 | 109,038,656 | -0.25(-3.01%) |
Jun 03, 2010 | 8.135 | 8.181 | 8.070 | 8.140 | 98,218,928 | +0.04(+0.44%) |
Jun 02, 2010 | 8.104 | 8.116 | 7.886 | 8.104 | 144,323,952 | +0.29(+3.71%) |
Jun 01, 2010 | 7.861 | 7.984 | 7.801 | 7.814 | 583 | -0.07(-0.93%) |
May 28, 2010 | 7.888 | 8.070 | 7.845 | 7.888 | 111,625,600 | -0.16(-1.98%) |
May 27, 2010 | 7.950 | 8.073 | 7.946 | 8.048 | 104,635,272 | +0.21(+2.67%) |
May 26, 2010 | 7.931 | 8.015 | 7.816 | 7.838 | 2,916 | -0.02(-0.28%) |
May 25, 2010 | 7.636 | 7.869 | 7.573 | 7.861 | 5,541 | +0.03(+0.35%) |
May 24, 2010 | 7.934 | 8.054 | 7.825 | 7.833 | 105,435,384 | -0.15(-1.91%) |
May 21, 2010 | 7.708 | 8.025 | 7.681 | 7.986 | 162,290,992 | +0.13(+1.70%) |
May 20, 2010 | 7.816 | 8.017 | 7.782 | 7.852 | 33,813 | -0.21(-2.55%) |
May 19, 2010 | 8.214 | 8.255 | 7.945 | 8.058 | 188,539,680 | +0.04(+0.45%) |
May 18, 2010 | 8.272 | 8.277 | 8.000 | 8.022 | 1,542,493 | -0.13(-1.54%) |
May 17, 2010 | 8.135 | 8.176 | 7.996 | 8.147 | 98,891,896 | +0.02(+0.19%) |
May 14, 2010 | 8.132 | 8.264 | 7.988 | 8.132 | 151,425,776 | -0.22(-2.65%) |
May 13, 2010 | 8.493 | 8.572 | 8.334 | 8.353 | 641 | -0.04(-0.46%) |
May 12, 2010 | 8.348 | 8.548 | 8.336 | 8.391 | 103,143,784 | +0.09(+1.08%) |
May 11, 2010 | 8.466 | 8.474 | 8.267 | 8.301 | 8,749 | -0.12(-1.38%) |
May 10, 2010 | 8.435 | 8.450 | 8.366 | 8.417 | 137,066,608 | +0.41(+5.07%) |
May 07, 2010 | 8.246 | 8.281 | 7.819 | 8.012 | 225,341,232 | -0.28(-3.35%) |
May 06, 2010 | 8.281 | 8.913 | 7.190 | 8.289 | 56,817 | -0.34(-3.89%) |
May 05, 2010 | 8.678 | 8.763 | 8.598 | 8.624 | 81,842,008 | -0.06(-0.66%) |
May 04, 2010 | 8.949 | 8.958 | 8.624 | 8.682 | 5,313 | -0.35(-3.93%) |
May 03, 2010 | 8.922 | 9.078 | 8.913 | 9.037 | 68,057,456 | +0.13(+1.42%) |
Apr 30, 2010 | 9.086 | 9.152 | 8.901 | 8.910 | 91,763,656 | -0.16(-1.72%) |
Apr 29, 2010 | 9.020 | 9.086 | 9.009 | 9.066 | 113,886,472 | -0.07(-0.75%) |
Apr 28, 2010 | 9.105 | 9.179 | 9.104 | 9.134 | 93,753,640 | +0.01(+0.06%) |
Apr 27, 2010 | 9.261 | 9.301 | 9.105 | 9.129 | 84,883,848 | -0.17(-1.86%) |
Apr 26, 2010 | 9.246 | 9.361 | 9.227 | 9.302 | 70,566,592 | +0.06(+0.67%) |
Apr 23, 2010 | 9.148 | 9.242 | 9.092 | 9.241 | 57,067,644 | +0.10(+1.11%) |
Apr 22, 2010 | 9.141 | 9.176 | 9.002 | 9.140 | 72,277,104 | -0.07(-0.73%) |
Apr 21, 2010 | 9.206 | 9.263 | 9.129 | 9.206 | 595,709 | +0.02(+0.26%) |
Apr 20, 2010 | 9.232 | 9.256 | 9.148 | 9.182 | 71,463,448 | -0.01(-0.15%) |
Apr 19, 2010 | 9.164 | 9.212 | 9.094 | 9.196 | 62,592,600 | -0.02(-0.20%) |
Apr 16, 2010 | 9.266 | 9.386 | 9.177 | 9.215 | 91,158,904 | -0.08(-0.89%) |
Apr 15, 2010 | 9.292 | 9.311 | 9.181 | 9.297 | 82,470,496 | -0.05(-0.53%) |
Apr 14, 2010 | 9.261 | 9.368 | 9.249 | 9.347 | 70,134,032 | +0.13(+1.38%) |
Apr 13, 2010 | 9.239 | 9.254 | 9.182 | 9.220 | 47,313,416 | -0.02(-0.19%) |
Apr 12, 2010 | 9.222 | 9.258 | 9.218 | 9.237 | 49,312,452 | +0.00(+0.02%) |
Apr 09, 2010 | 9.196 | 9.236 | 9.155 | 9.236 | 43,662,176 | +0.04(+0.45%) |
Apr 08, 2010 | 9.116 | 9.215 | 9.047 | 9.194 | 52,535,368 | +0.06(+0.64%) |
Apr 07, 2010 | 9.213 | 9.230 | 9.080 | 9.136 | 70,441,416 | -0.10(-1.06%) |
Apr 06, 2010 | 9.203 | 9.253 | 9.148 | 9.234 | 56,488,088 | +0.02(+0.22%) |
Apr 05, 2010 | 9.134 | 9.249 | 9.119 | 9.213 | 57,635,876 | +0.09(+0.94%) |