Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.411 | 8.515 | 8.164 | 8.297 | 1,733,386 | -0.27(-3.10%) |
Jul 28, 2011 | 8.686 | 8.691 | 8.344 | 8.563 | 2,523,388 | -0.01(-0.11%) |
Jul 27, 2011 | 9.132 | 9.312 | 8.430 | 8.572 | 4,742,493 | -0.58(-6.33%) |
Jul 26, 2011 | 8.876 | 9.161 | 8.805 | 9.151 | 3,034,439 | +0.23(+2.55%) |
Jul 25, 2011 | 8.686 | 9.009 | 8.591 | 8.923 | 1,701,177 | +0.06(+0.64%) |
Jul 22, 2011 | 8.857 | 8.904 | 8.781 | 8.866 | 1,368,884 | +0.07(+0.76%) |
Jul 21, 2011 | 8.534 | 8.828 | 8.506 | 8.800 | 1,756,320 | +0.28(+3.34%) |
Jul 20, 2011 | 8.430 | 8.534 | 8.306 | 8.515 | 866,532 | +0.11(+1.36%) |
Jul 19, 2011 | 8.211 | 8.401 | 8.211 | 8.401 | 1,606,001 | +0.33(+4.12%) |
Jul 18, 2011 | 8.382 | 8.477 | 7.998 | 8.069 | 1,500,661 | -0.37(-4.39%) |
Jul 15, 2011 | 8.392 | 8.458 | 8.287 | 8.439 | 796,862 | +0.11(+1.37%) |
Jul 14, 2011 | 8.601 | 8.657 | 8.230 | 8.325 | 1,704,319 | -0.28(-3.20%) |
Jul 13, 2011 | 8.515 | 8.762 | 8.515 | 8.601 | 1,407,016 | +0.17(+2.03%) |
Jul 12, 2011 | 8.477 | 8.563 | 8.344 | 8.430 | 1,592,293 | -0.11(-1.33%) |
Jul 11, 2011 | 8.686 | 8.923 | 8.506 | 8.544 | 2,067,929 | -0.29(-3.33%) |
Jul 08, 2011 | 8.695 | 8.876 | 8.496 | 8.838 | 2,262,636 | +0.05(+0.54%) |
Jul 07, 2011 | 8.544 | 8.800 | 8.477 | 8.790 | 1,553,355 | +0.33(+3.93%) |
Jul 06, 2011 | 8.563 | 8.596 | 8.401 | 8.458 | 1,043,639 | -0.10(-1.22%) |
Jul 05, 2011 | 8.781 | 8.790 | 8.468 | 8.563 | 1,995,557 | -0.24(-2.70%) |
Jul 01, 2011 | 8.278 | 8.828 | 8.259 | 8.800 | 2,615,045 | +0.54(+6.55%) |
Jun 30, 2011 | 8.069 | 8.430 | 8.035 | 8.259 | 10,265,746 | +0.25(+3.08%) |
Jun 29, 2011 | 8.126 | 8.230 | 7.988 | 8.012 | 2,193,276 | -0.04(-0.47%) |
Jun 28, 2011 | 7.879 | 8.088 | 7.841 | 8.050 | 1,302,672 | +0.22(+2.79%) |
Jun 27, 2011 | 7.851 | 7.955 | 7.746 | 7.832 | 1,113,954 | +0.01(+0.12%) |
Jun 24, 2011 | 7.908 | 7.955 | 7.756 | 7.822 | 2,187,835 | -0.09(-1.08%) |
Jun 23, 2011 | 7.661 | 7.941 | 7.604 | 7.908 | 1,386,012 | +0.11(+1.46%) |
Jun 22, 2011 | 7.756 | 8.040 | 7.737 | 7.794 | 1,559,460 | +0.02(+0.24%) |
Jun 21, 2011 | 7.623 | 7.832 | 7.561 | 7.775 | 1,949,803 | +0.26(+3.41%) |
Jun 20, 2011 | 7.623 | 7.628 | 7.509 | 7.518 | 1,377,618 | +0.09(+1.28%) |
Jun 17, 2011 | 7.585 | 7.613 | 7.414 | 7.423 | 1,867,155 | -0.04(-0.51%) |
Jun 16, 2011 | 7.604 | 7.632 | 7.357 | 7.461 | 2,645,187 | +0.03(+0.38%) |
Jun 15, 2011 | 7.423 | 7.594 | 7.338 | 7.433 | 1,311,975 | -0.10(-1.39%) |
Jun 14, 2011 | 7.471 | 7.651 | 7.471 | 7.537 | 1,195,154 | +0.20(+2.72%) |
Jun 13, 2011 | 7.404 | 7.499 | 7.177 | 7.338 | 1,384,276 | -0.05(-0.64%) |
Jun 10, 2011 | 7.471 | 7.537 | 7.319 | 7.385 | 2,385,408 | -0.17(-2.26%) |
Jun 09, 2011 | 7.594 | 7.642 | 7.433 | 7.556 | 1,616,260 | -0.03(-0.38%) |
Jun 08, 2011 | 7.860 | 7.983 | 7.566 | 7.585 | 2,300,361 | -0.32(-4.08%) |
Jun 07, 2011 | 7.974 | 8.078 | 7.879 | 7.908 | 3,004,928 | -0.01(-0.12%) |
Jun 06, 2011 | 8.525 | 8.544 | 7.908 | 7.917 | 2,979,652 | -0.35(-4.25%) |
Jun 03, 2011 | 8.534 | 8.610 | 8.268 | 8.268 | 2,499,740 | -0.37(-4.29%) |
May 24, 2011 | 8.790 | 8.790 | 8.620 | 8.639 | 1,355,032 | -0.07(-0.76%) |
May 23, 2011 | 8.828 | 8.866 | 8.691 | 8.705 | 1,233,738 | -0.27(-2.96%) |
May 20, 2011 | 8.961 | 9.142 | 8.876 | 8.971 | 1,560,993 | -0.05(-0.53%) |
May 19, 2011 | 9.303 | 9.331 | 8.885 | 9.018 | 2,051,384 | -0.21(-2.26%) |
May 18, 2011 | 8.990 | 9.246 | 8.952 | 9.227 | 1,718,256 | +0.26(+2.86%) |
May 17, 2011 | 9.161 | 9.229 | 8.895 | 8.971 | 2,171,131 | -0.26(-2.78%) |
May 16, 2011 | 9.474 | 9.550 | 9.161 | 9.227 | 1,851,336 | -0.37(-3.86%) |
May 13, 2011 | 9.730 | 9.854 | 9.578 | 9.597 | 1,517,294 | -0.14(-1.46%) |
May 12, 2011 | 9.616 | 9.858 | 9.569 | 9.740 | 1,665,129 | +0.03(+0.29%) |
May 11, 2011 | 9.512 | 9.806 | 9.493 | 9.711 | 2,689,621 | +0.18(+1.89%) |
May 10, 2011 | 9.474 | 9.635 | 9.464 | 9.531 | 1,645,747 | +0.07(+0.70%) |
May 09, 2011 | 9.246 | 9.702 | 9.170 | 9.464 | 3,727,013 | +0.31(+3.42%) |
May 06, 2011 | 9.341 | 9.398 | 9.094 | 9.151 | 1,643,983 | -0.05(-0.52%) |
May 05, 2011 | 9.009 | 9.417 | 8.923 | 9.199 | 3,040,745 | +0.05(+0.52%) |
May 04, 2011 | 9.170 | 9.246 | 8.809 | 9.151 | 3,558,763 | +0.10(+1.15%) |
May 03, 2011 | 8.458 | 9.237 | 8.382 | 9.047 | 7,507,247 | +0.58(+6.84%) |