Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 7.052 | 7.203 | 6.919 | 6.963 | 152,312 | -0.15(-2.12%) |
Jul 28, 2011 | 7.141 | 7.309 | 7.096 | 7.114 | 113,111 | -0.03(-0.37%) |
Jul 27, 2011 | 7.300 | 7.318 | 7.114 | 7.141 | 167,236 | -0.20(-2.78%) |
Jul 26, 2011 | 7.451 | 7.460 | 7.327 | 7.345 | 140,311 | -0.14(-1.90%) |
Jul 25, 2011 | 7.522 | 7.690 | 7.469 | 7.487 | 198,148 | -0.12(-1.63%) |
Jul 22, 2011 | 7.620 | 7.637 | 7.611 | 7.611 | 69,407 | -0.02(-0.23%) |
Jul 21, 2011 | 7.575 | 7.673 | 7.540 | 7.629 | 224,312 | +0.11(+1.42%) |
Jul 20, 2011 | 7.735 | 7.753 | 7.513 | 7.522 | 227,809 | -0.20(-2.64%) |
Jul 19, 2011 | 7.593 | 7.726 | 7.558 | 7.726 | 126,546 | +0.20(+2.71%) |
Jul 18, 2011 | 7.655 | 7.735 | 7.495 | 7.522 | 134,873 | -0.14(-1.85%) |
Jul 15, 2011 | 7.708 | 7.775 | 7.646 | 7.664 | 224,001 | -0.04(-0.46%) |
Jul 14, 2011 | 7.815 | 7.886 | 7.664 | 7.700 | 203,261 | -0.07(-0.91%) |
Jul 13, 2011 | 7.850 | 7.974 | 7.753 | 7.770 | 171,320 | -0.04(-0.57%) |
Jul 12, 2011 | 7.797 | 7.939 | 7.673 | 7.815 | 191,110 | -0.01(-0.11%) |
Jul 11, 2011 | 7.824 | 7.921 | 7.784 | 7.824 | 145,208 | -0.09(-1.12%) |
Jul 08, 2011 | 7.974 | 8.054 | 7.841 | 7.912 | 168,182 | -0.18(-2.19%) |
Jul 07, 2011 | 8.116 | 8.223 | 8.063 | 8.090 | 265,844 | +0.04(+0.44%) |
Jul 06, 2011 | 7.895 | 8.143 | 7.850 | 8.054 | 292,887 | +0.16(+2.02%) |
Jul 05, 2011 | 7.930 | 7.930 | 7.700 | 7.895 | 248,362 | -0.06(-0.78%) |
Jul 01, 2011 | 7.850 | 7.983 | 7.744 | 7.957 | 162,324 | +0.09(+1.13%) |
Jun 30, 2011 | 8.019 | 8.028 | 7.824 | 7.868 | 294,783 | -0.15(-1.88%) |
Jun 29, 2011 | 8.099 | 8.179 | 7.983 | 8.019 | 336,160 | -0.04(-0.55%) |
Jun 28, 2011 | 8.108 | 8.285 | 8.045 | 8.063 | 321,736 | -0.03(-0.33%) |
Jun 27, 2011 | 7.957 | 8.108 | 7.877 | 8.090 | 188,878 | +0.14(+1.79%) |
Jun 24, 2011 | 8.187 | 8.205 | 7.788 | 7.948 | 1,480,359 | -0.23(-2.82%) |
Jun 23, 2011 | 8.258 | 8.258 | 7.824 | 8.179 | 374,368 | -0.18(-2.12%) |
Jun 22, 2011 | 8.347 | 8.516 | 8.294 | 8.356 | 149,511 | -0.03(-0.32%) |
Jun 21, 2011 | 8.551 | 8.569 | 8.356 | 8.383 | 242,726 | -0.08(-0.94%) |
Jun 20, 2011 | 8.445 | 8.498 | 8.427 | 8.462 | 181,818 | +0.20(+2.36%) |
Jun 17, 2011 | 8.241 | 8.329 | 8.116 | 8.267 | 491,950 | +0.06(+0.76%) |
Jun 16, 2011 | 7.983 | 8.285 | 7.983 | 8.205 | 170,256 | +0.22(+2.78%) |
Jun 15, 2011 | 8.054 | 8.125 | 7.983 | 7.983 | 204,834 | -0.15(-1.85%) |
Jun 14, 2011 | 8.072 | 8.187 | 8.019 | 8.134 | 144,409 | +0.14(+1.78%) |
Jun 13, 2011 | 8.045 | 8.116 | 7.974 | 7.992 | 270,659 | -0.04(-0.55%) |
Jun 10, 2011 | 8.125 | 8.196 | 7.983 | 8.037 | 228,503 | -0.13(-1.63%) |
Jun 09, 2011 | 8.090 | 8.241 | 8.081 | 8.170 | 255,103 | +0.10(+1.21%) |
Jun 08, 2011 | 7.921 | 8.196 | 7.877 | 8.072 | 434,375 | +0.14(+1.79%) |
Jun 07, 2011 | 8.072 | 8.072 | 7.798 | 7.930 | 396,041 | -0.04(-0.56%) |
Jun 06, 2011 | 7.895 | 8.019 | 7.895 | 7.974 | 319,550 | -0.03(-0.33%) |
Jun 03, 2011 | 8.054 | 8.152 | 7.983 | 8.001 | 204,873 | -0.06(-0.77%) |
May 24, 2011 | 8.108 | 8.152 | 8.037 | 8.063 | 197,110 | -0.04(-0.44%) |
May 23, 2011 | 8.152 | 8.152 | 7.983 | 8.099 | 176,184 | -0.15(-1.83%) |
May 20, 2011 | 8.196 | 8.409 | 8.170 | 8.249 | 412,872 | +0.03(+0.32%) |
May 19, 2011 | 8.205 | 8.241 | 8.090 | 8.223 | 323,163 | +0.05(+0.65%) |
May 18, 2011 | 8.090 | 8.179 | 8.063 | 8.170 | 399,803 | +0.11(+1.32%) |
May 17, 2011 | 7.841 | 8.116 | 7.841 | 8.063 | 293,718 | +0.16(+2.02%) |
May 16, 2011 | 7.921 | 8.028 | 7.859 | 7.904 | 159,137 | -0.08(-1.00%) |
May 13, 2011 | 8.037 | 8.045 | 7.957 | 7.983 | 236,882 | -0.04(-0.44%) |
May 12, 2011 | 7.788 | 8.072 | 7.744 | 8.019 | 349,221 | +0.21(+2.73%) |
May 11, 2011 | 7.797 | 7.859 | 7.726 | 7.806 | 451,107 | -0.01(-0.11%) |
May 10, 2011 | 7.735 | 7.895 | 7.664 | 7.815 | 493,079 | +0.14(+1.85%) |
May 09, 2011 | 7.708 | 7.859 | 7.478 | 7.673 | 1,368,913 | -0.01(-0.12%) |
May 06, 2011 | 8.010 | 8.186 | 7.655 | 7.682 | 275,594 | -0.01(-0.12%) |
May 05, 2011 | 7.566 | 7.779 | 7.416 | 7.691 | 452,755 | +0.06(+0.81%) |
May 04, 2011 | 7.770 | 7.779 | 7.629 | 7.629 | 160,355 | -0.16(-2.05%) |
May 03, 2011 | 7.797 | 7.833 | 7.741 | 7.788 | 153,223 | -0.05(-0.68%) |