Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.954 | 8.054 | 7.897 | 7.954 | 72,983,648 | -0.06(-0.80%) |
Jul 29, 2010 | 8.225 | 8.235 | 8.002 | 8.017 | 8,682 | -0.20(-2.44%) |
Jul 28, 2010 | 8.218 | 8.240 | 8.107 | 8.218 | 11,426 | +0.00(+0.00%) |
Jul 27, 2010 | 8.218 | 8.263 | 8.081 | 8.218 | 36,485 | +0.17(+2.15%) |
Jul 26, 2010 | 7.964 | 8.047 | 7.950 | 8.045 | 93,822,952 | +0.07(+0.91%) |
Jul 23, 2010 | 7.943 | 8.023 | 7.897 | 7.973 | 109,599,104 | +0.01(+0.17%) |
Jul 22, 2010 | 7.917 | 7.974 | 7.900 | 7.959 | 9,261 | +0.10(+1.30%) |
Jul 21, 2010 | 8.052 | 8.076 | 7.821 | 7.857 | 102,566,592 | -0.20(-2.42%) |
Jul 20, 2010 | 8.052 | 8.062 | 7.874 | 8.052 | 91,927,568 | -0.01(-0.15%) |
Jul 19, 2010 | 8.016 | 8.111 | 7.969 | 8.064 | 61,415,652 | +0.08(+1.04%) |
Jul 16, 2010 | 7.981 | 8.187 | 7.964 | 7.981 | 77,373,720 | -0.17(-2.04%) |
Jul 15, 2010 | 8.157 | 8.211 | 8.059 | 8.147 | 69,291,152 | -0.03(-0.38%) |
Jul 14, 2010 | 8.130 | 8.287 | 8.123 | 8.178 | 28,943 | +0.10(+1.22%) |
Jul 13, 2010 | 8.080 | 8.123 | 7.931 | 8.080 | 275,404 | +0.19(+2.39%) |
Jul 12, 2010 | 7.777 | 7.909 | 7.777 | 7.891 | 60,952,092 | +0.07(+0.95%) |
Jul 09, 2010 | 7.817 | 7.860 | 7.772 | 7.817 | 73,802,440 | -0.04(-0.51%) |
Jul 08, 2010 | 7.846 | 7.876 | 7.755 | 7.857 | 3,473 | +0.09(+1.16%) |
Jul 07, 2010 | 7.468 | 7.784 | 7.454 | 7.767 | 106,035,776 | +0.31(+4.15%) |
Jul 06, 2010 | 7.492 | 7.613 | 7.392 | 7.458 | 43,680 | +0.06(+0.84%) |
Jul 02, 2010 | 7.396 | 7.456 | 7.308 | 7.396 | 96,901,048 | -0.00(-0.05%) |
Jul 01, 2010 | 7.399 | 7.523 | 7.328 | 7.399 | 123,838,472 | -0.08(-1.04%) |
Jun 30, 2010 | 7.477 | 7.641 | 7.451 | 7.477 | 148,871 | -0.16(-2.10%) |
Jun 29, 2010 | 7.834 | 7.891 | 7.605 | 7.637 | 5,325 | -0.30(-3.72%) |
Jun 25, 2010 | 7.933 | 8.012 | 7.834 | 7.933 | 139,052,048 | +0.01(+0.07%) |
Jun 24, 2010 | 7.928 | 8.083 | 7.905 | 7.928 | 171,377 | -0.17(-2.13%) |
Jun 23, 2010 | 8.093 | 8.188 | 8.033 | 8.100 | 74,183,904 | +0.02(+0.26%) |
Jun 22, 2010 | 8.209 | 8.292 | 8.068 | 8.080 | 77,885 | -0.13(-1.56%) |
Jun 21, 2010 | 8.356 | 8.379 | 8.156 | 8.207 | 73,426,960 | -0.08(-0.98%) |
Jun 18, 2010 | 8.289 | 8.399 | 8.282 | 8.289 | 109,196,600 | -0.04(-0.54%) |
Jun 17, 2010 | 8.325 | 8.365 | 8.152 | 8.334 | 1,157 | +0.04(+0.48%) |
Jun 16, 2010 | 8.294 | 8.322 | 8.150 | 8.294 | 104,865,296 | +0.01(+0.06%) |
Jun 15, 2010 | 8.289 | 8.304 | 8.123 | 8.289 | 23,339 | +0.19(+2.35%) |
Jun 14, 2010 | 8.270 | 8.330 | 8.090 | 8.099 | 83,185,936 | -0.05(-0.66%) |
Jun 11, 2010 | 7.983 | 8.168 | 7.967 | 8.152 | 66,557,732 | +0.12(+1.48%) |
Jun 10, 2010 | 8.033 | 8.054 | 7.933 | 8.033 | 133,994 | +0.19(+2.40%) |
Jun 09, 2010 | 7.957 | 8.031 | 7.810 | 7.845 | 110,451,048 | -0.08(-1.02%) |
Jun 08, 2010 | 7.833 | 7.941 | 7.779 | 7.926 | 1,736 | +0.11(+1.42%) |
Jun 07, 2010 | 7.978 | 8.024 | 7.810 | 7.815 | 89,683,848 | -0.14(-1.76%) |
Jun 04, 2010 | 7.955 | 8.137 | 7.910 | 7.955 | 108,211,480 | -0.25(-3.01%) |
Jun 03, 2010 | 8.197 | 8.244 | 8.131 | 8.202 | 97,473,832 | +0.04(+0.44%) |
Jun 02, 2010 | 8.166 | 8.178 | 7.947 | 8.166 | 143,229,104 | +0.29(+3.71%) |
Jun 01, 2010 | 7.921 | 8.045 | 7.860 | 7.874 | 578 | -0.07(-0.93%) |
May 28, 2010 | 7.948 | 8.131 | 7.905 | 7.948 | 110,778,800 | -0.16(-1.98%) |
May 27, 2010 | 8.011 | 8.135 | 8.007 | 8.109 | 103,841,504 | +0.21(+2.67%) |
May 26, 2010 | 7.992 | 8.076 | 7.876 | 7.898 | 2,894 | -0.02(-0.28%) |
May 25, 2010 | 7.694 | 7.929 | 7.630 | 7.921 | 5,499 | +0.03(+0.35%) |
May 24, 2010 | 7.995 | 8.116 | 7.884 | 7.893 | 104,635,544 | -0.15(-1.91%) |
May 21, 2010 | 7.767 | 8.087 | 7.739 | 8.047 | 161,059,840 | +0.13(+1.70%) |
May 20, 2010 | 7.876 | 8.078 | 7.841 | 7.912 | 33,556 | -0.21(-2.55%) |
May 19, 2010 | 8.277 | 8.318 | 8.005 | 8.119 | 187,109,408 | +0.04(+0.45%) |
May 18, 2010 | 8.335 | 8.341 | 8.061 | 8.083 | 1,530,792 | -0.13(-1.54%) |
May 17, 2010 | 8.197 | 8.239 | 8.057 | 8.209 | 98,141,696 | +0.02(+0.19%) |
May 14, 2010 | 8.194 | 8.327 | 8.049 | 8.194 | 150,277,056 | -0.22(-2.65%) |
May 13, 2010 | 8.558 | 8.638 | 8.398 | 8.417 | 636 | -0.04(-0.46%) |
May 12, 2010 | 8.411 | 8.613 | 8.399 | 8.455 | 102,361,328 | +0.09(+1.08%) |
May 11, 2010 | 8.530 | 8.539 | 8.330 | 8.365 | 8,682 | -0.12(-1.38%) |
May 10, 2010 | 8.499 | 8.515 | 8.430 | 8.482 | 136,026,800 | +0.41(+5.07%) |
May 07, 2010 | 8.309 | 8.344 | 7.879 | 8.073 | 223,631,776 | -0.28(-3.35%) |
May 06, 2010 | 8.344 | 8.981 | 7.245 | 8.353 | 56,386 | -0.34(-3.89%) |
May 05, 2010 | 8.745 | 8.830 | 8.664 | 8.690 | 81,221,152 | -0.06(-0.66%) |
May 04, 2010 | 9.018 | 9.026 | 8.689 | 8.748 | 5,273 | -0.36(-3.93%) |