Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.986 | 8.263 | 7.777 | 8.007 | 256,659 | -0.03(-0.32%) |
Aug 30, 2010 | 8.450 | 8.592 | 8.031 | 8.033 | 66,908,336 | +0.11(+1.41%) |
Aug 27, 2010 | 8.457 | 8.628 | 7.754 | 7.922 | 89,345,240 | -0.26(-3.18%) |
Aug 26, 2010 | 8.299 | 8.446 | 7.870 | 8.183 | 70,011,968 | +0.04(+0.44%) |
Aug 25, 2010 | 7.600 | 8.199 | 7.522 | 8.147 | 60,455 | +0.30(+3.80%) |
Aug 24, 2010 | 7.702 | 8.069 | 7.462 | 7.849 | 223,096 | -0.22(-2.73%) |
Aug 23, 2010 | 8.604 | 8.730 | 8.059 | 8.069 | 69,066,432 | -0.34(-4.00%) |
Aug 20, 2010 | 8.303 | 8.431 | 8.012 | 8.405 | 73,466,480 | -0.01(-0.06%) |
Aug 19, 2010 | 9.040 | 9.118 | 8.334 | 8.410 | 82,261 | -0.72(-7.86%) |
Aug 18, 2010 | 9.028 | 9.400 | 8.765 | 9.128 | 76,449 | +0.07(+0.77%) |
Aug 17, 2010 | 8.893 | 9.277 | 8.746 | 9.058 | 40,734 | +0.45(+5.21%) |
Aug 16, 2010 | 8.242 | 8.768 | 8.142 | 8.609 | 61,861,316 | +0.20(+2.40%) |
Aug 13, 2010 | 8.602 | 8.673 | 8.374 | 8.408 | 58,885,456 | -0.29(-3.32%) |
Aug 12, 2010 | 8.327 | 8.884 | 8.299 | 8.697 | 26,572 | -0.17(-1.87%) |
Aug 11, 2010 | 9.417 | 9.426 | 8.780 | 8.862 | 358,490 | -1.41(-13.74%) |
Aug 10, 2010 | 10.26 | 10.40 | 9.789 | 10.27 | 20,801 | -0.34(-3.19%) |
Aug 09, 2010 | 10.51 | 10.73 | 10.28 | 10.61 | 38,329,608 | +0.34(+3.34%) |
Aug 06, 2010 | 10.27 | 10.41 | 9.666 | 10.27 | 63,958,296 | -0.18(-1.72%) |
Aug 05, 2010 | 10.53 | 10.79 | 10.43 | 10.45 | 41,403,524 | -0.37(-3.46%) |
Aug 04, 2010 | 10.67 | 10.91 | 10.54 | 10.82 | 10,130 | +0.32(+3.07%) |
Aug 03, 2010 | 10.64 | 10.94 | 10.25 | 10.50 | 4,959 | -0.23(-2.16%) |
Aug 02, 2010 | 10.78 | 10.94 | 10.49 | 10.73 | 45,032,628 | +0.49(+4.76%) |
Jul 30, 2010 | 10.25 | 10.50 | 9.668 | 10.25 | 53,431,536 | +0.04(+0.39%) |
Jul 29, 2010 | 10.55 | 10.70 | 9.730 | 10.21 | 25,896 | -0.09(-0.83%) |
Jul 28, 2010 | 10.78 | 10.92 | 10.11 | 10.29 | 21,823 | -0.52(-4.82%) |
Jul 27, 2010 | 11.25 | 11.34 | 10.71 | 10.81 | 36,289 | -0.14(-1.27%) |
Jul 26, 2010 | 10.38 | 10.97 | 10.22 | 10.95 | 43,588,464 | +0.71(+6.92%) |
Jul 23, 2010 | 9.393 | 10.29 | 9.315 | 10.24 | 64,179,584 | +0.70(+7.29%) |
Jul 22, 2010 | 9.019 | 9.637 | 9.012 | 9.547 | 42,844 | +0.92(+10.62%) |
Jul 21, 2010 | 9.334 | 9.381 | 8.557 | 8.630 | 64,416,348 | -0.47(-5.15%) |
Jul 20, 2010 | 8.315 | 9.159 | 8.204 | 9.099 | 69,395 | +0.44(+5.09%) |
Jul 19, 2010 | 8.664 | 8.746 | 8.187 | 8.659 | 50,331,468 | +0.07(+0.83%) |
Jul 16, 2010 | 8.588 | 9.464 | 8.498 | 8.588 | 72,067,088 | -0.87(-9.17%) |
Jul 15, 2010 | 9.947 | 9.955 | 9.272 | 9.455 | 56,581,924 | -0.43(-4.36%) |
Jul 14, 2010 | 9.921 | 10.09 | 9.666 | 9.886 | 37,378 | -0.10(-1.04%) |
Jul 13, 2010 | 9.526 | 10.11 | 9.417 | 9.990 | 47,509 | +0.44(+4.63%) |
Jul 12, 2010 | 9.379 | 9.571 | 8.870 | 9.548 | 48,500,452 | +0.11(+1.15%) |
Jul 09, 2010 | 9.439 | 9.445 | 8.948 | 9.439 | 43,245,944 | +0.41(+4.52%) |
Jul 08, 2010 | 8.960 | 9.107 | 8.647 | 9.031 | 33,009 | +0.38(+4.35%) |
Jul 07, 2010 | 7.924 | 8.682 | 7.924 | 8.654 | 57,101,936 | +0.79(+10.06%) |
Jul 06, 2010 | 8.621 | 8.825 | 7.704 | 7.863 | 35,850 | -0.32(-3.91%) |
Jul 02, 2010 | 8.183 | 8.633 | 8.024 | 8.183 | 60,071,348 | -0.26(-3.11%) |
Jul 01, 2010 | 8.675 | 8.758 | 7.799 | 8.446 | 97,332,312 | -0.19(-2.22%) |
Jun 30, 2010 | 8.872 | 9.282 | 8.547 | 8.637 | 82,789 | -0.26(-2.95%) |
Jun 29, 2010 | 8.898 | 9.606 | 8.751 | 8.900 | 43,950 | -1.39(-13.51%) |
Jun 25, 2010 | 10.29 | 10.41 | 9.642 | 10.29 | 60,472,128 | +0.50(+5.05%) |
Jun 24, 2010 | 10.01 | 10.26 | 9.722 | 9.796 | 35,246 | -0.47(-4.57%) |
Jun 23, 2010 | 10.30 | 10.66 | 9.917 | 10.27 | 60,080,388 | -0.12(-1.16%) |
Jun 22, 2010 | 11.20 | 11.55 | 10.33 | 10.39 | 40,869 | -0.68(-6.16%) |
Jun 21, 2010 | 11.96 | 12.02 | 10.87 | 11.07 | 54,805,712 | -0.35(-3.07%) |
Jun 18, 2010 | 11.42 | 11.70 | 11.23 | 11.42 | 32,936,638 | +0.04(+0.38%) |
Jun 17, 2010 | 11.55 | 11.61 | 10.99 | 11.38 | 11,207 | +0.02(+0.19%) |
Jun 16, 2010 | 11.20 | 11.70 | 11.13 | 11.35 | 40,913,808 | -0.11(-0.93%) |
Jun 15, 2010 | 10.98 | 11.58 | 10.84 | 11.46 | 51,498 | +0.78(+7.27%) |
Jun 14, 2010 | 10.92 | 11.25 | 10.61 | 10.68 | 49,162,744 | +0.18(+1.76%) |
Jun 11, 2010 | 9.732 | 10.53 | 9.670 | 10.50 | 44,870,408 | +0.41(+4.04%) |
Jun 10, 2010 | 9.637 | 10.10 | 9.528 | 10.09 | 39,716 | +0.96(+10.48%) |
Jun 09, 2010 | 9.341 | 9.801 | 8.993 | 9.135 | 64,972,432 | +0.03(+0.36%) |
Jun 08, 2010 | 9.239 | 9.448 | 8.614 | 9.102 | 81,763 | -0.06(-0.64%) |
Jun 07, 2010 | 10.07 | 10.17 | 9.133 | 9.161 | 57,040,480 | -0.76(-7.69%) |
Jun 04, 2010 | 9.924 | 11.04 | 9.824 | 9.924 | 69,140,648 | -1.66(-14.30%) |
Jun 03, 2010 | 11.31 | 11.75 | 11.13 | 11.58 | 53,099,932 | +0.35(+3.14%) |
Jun 02, 2010 | 10.54 | 11.24 | 10.24 | 11.23 | 94,575 | +0.89(+8.57%) |