Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.454 | 6.619 | 6.246 | 6.524 | 1,595,046 | -0.03(-0.53%) |
Jul 28, 2011 | 6.611 | 6.862 | 6.532 | 6.558 | 1,192,106 | -0.03(-0.40%) |
Jul 27, 2011 | 7.036 | 7.036 | 6.419 | 6.585 | 2,628,071 | -0.54(-7.56%) |
Jul 26, 2011 | 7.340 | 7.375 | 7.106 | 7.123 | 976,830 | -0.22(-2.96%) |
Jul 25, 2011 | 7.418 | 7.592 | 7.332 | 7.340 | 573,230 | -0.17(-2.31%) |
Jul 22, 2011 | 7.557 | 7.575 | 7.505 | 7.514 | 691,679 | -0.01(-0.12%) |
Jul 21, 2011 | 7.557 | 7.714 | 7.462 | 7.523 | 802,795 | +0.01(+0.12%) |
Jul 20, 2011 | 7.314 | 7.618 | 7.306 | 7.514 | 983,864 | +0.14(+1.88%) |
Jul 19, 2011 | 7.375 | 7.488 | 6.767 | 7.375 | 3,869,692 | +0.07(+0.95%) |
Jul 18, 2011 | 7.462 | 7.531 | 7.028 | 7.306 | 2,481,822 | -0.18(-2.44%) |
Jul 15, 2011 | 7.610 | 7.644 | 7.436 | 7.488 | 913,282 | -0.07(-0.92%) |
Jul 14, 2011 | 7.931 | 7.948 | 7.531 | 7.557 | 976,533 | -0.32(-4.08%) |
Jul 13, 2011 | 7.688 | 7.940 | 7.679 | 7.879 | 884,593 | +0.27(+3.54%) |
Jul 12, 2011 | 7.636 | 7.835 | 7.575 | 7.610 | 895,869 | -0.07(-0.90%) |
Jul 11, 2011 | 8.061 | 8.087 | 7.531 | 7.679 | 1,626,145 | -0.53(-6.46%) |
Jul 08, 2011 | 8.157 | 8.226 | 8.027 | 8.209 | 724,477 | -0.13(-1.56%) |
Jul 07, 2011 | 8.357 | 8.496 | 8.252 | 8.339 | 1,056,828 | +0.13(+1.59%) |
Jul 06, 2011 | 8.270 | 8.278 | 8.087 | 8.209 | 687,725 | -0.07(-0.84%) |
Jul 05, 2011 | 8.426 | 8.470 | 8.235 | 8.278 | 770,632 | -0.11(-1.35%) |
Jul 01, 2011 | 8.131 | 8.478 | 8.000 | 8.391 | 997,232 | +0.25(+3.09%) |
Jun 30, 2011 | 7.922 | 8.261 | 7.888 | 8.139 | 1,163,590 | +0.27(+3.42%) |
Jun 29, 2011 | 8.053 | 8.079 | 7.818 | 7.870 | 1,080,478 | -0.10(-1.31%) |
Jun 28, 2011 | 7.922 | 8.053 | 7.870 | 7.974 | 755,026 | +0.12(+1.55%) |
Jun 27, 2011 | 7.731 | 7.870 | 7.662 | 7.853 | 880,271 | +0.14(+1.80%) |
Jun 24, 2011 | 7.948 | 7.983 | 7.688 | 7.714 | 1,908,699 | -0.21(-2.63%) |
Jun 23, 2011 | 7.801 | 7.940 | 7.636 | 7.922 | 1,202,924 | -0.03(-0.44%) |
Jun 22, 2011 | 7.879 | 8.270 | 7.853 | 7.957 | 1,133,825 | +0.01(+0.11%) |
Jun 21, 2011 | 7.740 | 8.070 | 7.705 | 7.948 | 1,023,788 | +0.31(+4.10%) |
Jun 20, 2011 | 7.701 | 7.701 | 7.601 | 7.636 | 1,011,055 | -0.01(-0.11%) |
Jun 17, 2011 | 7.914 | 7.948 | 7.575 | 7.644 | 1,358,679 | -0.15(-1.90%) |
Jun 16, 2011 | 7.957 | 8.070 | 7.644 | 7.792 | 1,499,690 | -0.12(-1.54%) |
Jun 15, 2011 | 7.896 | 8.122 | 7.783 | 7.914 | 1,486,269 | -0.10(-1.30%) |
Jun 14, 2011 | 7.775 | 8.079 | 7.697 | 8.018 | 1,417,840 | +0.39(+5.13%) |
Jun 13, 2011 | 7.922 | 8.096 | 7.549 | 7.627 | 2,054,034 | +0.22(+2.93%) |
Jun 10, 2011 | 7.731 | 7.749 | 7.340 | 7.410 | 1,358,781 | -0.37(-4.80%) |
Jun 09, 2011 | 7.670 | 7.914 | 7.601 | 7.783 | 783,767 | +0.14(+1.82%) |
Jun 08, 2011 | 7.740 | 7.749 | 7.601 | 7.644 | 1,424,373 | -0.15(-1.90%) |
Jun 07, 2011 | 7.783 | 7.922 | 7.783 | 7.792 | 1,006,868 | +0.07(+0.90%) |
Jun 06, 2011 | 7.896 | 7.914 | 7.714 | 7.722 | 1,120,004 | -0.17(-2.20%) |
Jun 03, 2011 | 7.896 | 8.113 | 7.801 | 7.896 | 1,001,519 | +0.09(+1.11%) |
May 24, 2011 | 7.731 | 7.970 | 7.722 | 7.809 | 820,157 | +0.11(+1.47%) |
May 23, 2011 | 7.779 | 7.957 | 7.662 | 7.696 | 1,041,402 | -0.29(-3.59%) |
May 20, 2011 | 8.000 | 8.061 | 7.775 | 7.983 | 1,191,007 | -0.07(-0.86%) |
May 19, 2011 | 8.157 | 8.244 | 8.018 | 8.053 | 1,388,560 | -0.02(-0.22%) |
May 18, 2011 | 8.018 | 8.365 | 7.914 | 8.070 | 1,612,269 | +0.10(+1.20%) |
May 17, 2011 | 8.313 | 8.365 | 7.705 | 7.974 | 3,623,231 | -0.41(-4.87%) |
May 16, 2011 | 8.504 | 8.739 | 8.374 | 8.383 | 1,064,885 | -0.23(-2.72%) |
May 13, 2011 | 8.991 | 8.991 | 8.539 | 8.617 | 1,456,282 | -0.34(-3.78%) |
May 12, 2011 | 8.843 | 9.138 | 8.620 | 8.956 | 1,304,260 | +0.02(+0.19%) |
May 11, 2011 | 8.973 | 9.112 | 8.695 | 8.939 | 1,497,982 | -0.05(-0.58%) |
May 10, 2011 | 9.251 | 9.277 | 8.947 | 8.991 | 1,382,453 | -0.21(-2.27%) |
May 09, 2011 | 8.869 | 9.295 | 8.869 | 9.199 | 1,882,397 | +0.24(+2.72%) |
May 06, 2011 | 9.078 | 9.121 | 8.800 | 8.956 | 2,425,375 | +0.06(+0.68%) |
May 05, 2011 | 8.556 | 9.060 | 8.556 | 8.895 | 3,617,650 | +0.20(+2.30%) |
May 04, 2011 | 10.01 | 10.42 | 8.174 | 8.695 | 9,400,365 | -0.72(-7.66%) |
May 03, 2011 | 9.260 | 9.503 | 9.164 | 9.416 | 1,129,847 | +0.10(+1.12%) |