Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 7.526 | 7.749 | 7.447 | 7.569 | 16,838,172 | -0.03(-0.38%) |
Jul 28, 2011 | 7.806 | 7.871 | 7.591 | 7.598 | 10,257,724 | -0.24(-3.02%) |
Jul 27, 2011 | 7.935 | 7.942 | 7.785 | 7.835 | 9,503,875 | -0.14(-1.71%) |
Jul 26, 2011 | 7.985 | 8.308 | 7.731 | 7.971 | 15,525,820 | -0.26(-3.14%) |
Jul 25, 2011 | 8.071 | 8.402 | 8.050 | 8.229 | 8,656,062 | +0.04(+0.44%) |
Jul 22, 2011 | 8.186 | 8.244 | 8.168 | 8.193 | 5,220,633 | -0.10(-1.21%) |
Jul 21, 2011 | 8.301 | 8.416 | 8.258 | 8.294 | 6,713,791 | +0.05(+0.61%) |
Jul 20, 2011 | 8.330 | 8.337 | 8.122 | 8.244 | 6,297,285 | -0.04(-0.52%) |
Jul 19, 2011 | 8.201 | 8.358 | 8.193 | 8.287 | 7,005,747 | +0.17(+2.03%) |
Jul 18, 2011 | 8.086 | 8.161 | 7.993 | 8.122 | 7,895,550 | -0.04(-0.44%) |
Jul 15, 2011 | 8.136 | 8.179 | 8.057 | 8.158 | 5,971,551 | +0.04(+0.44%) |
Jul 14, 2011 | 8.330 | 8.344 | 8.064 | 8.122 | 13,444,740 | -0.19(-2.25%) |
Jul 13, 2011 | 8.351 | 8.480 | 8.287 | 8.308 | 4,706,442 | -0.02(-0.26%) |
Jul 12, 2011 | 8.416 | 8.459 | 8.301 | 8.330 | 10,486,751 | -0.09(-1.02%) |
Jul 11, 2011 | 8.452 | 8.452 | 8.215 | 8.416 | 9,238,553 | -0.14(-1.59%) |
Jul 08, 2011 | 8.559 | 8.567 | 8.423 | 8.552 | 7,086,625 | -0.09(-1.00%) |
Jul 07, 2011 | 8.767 | 8.789 | 8.617 | 8.638 | 10,156,512 | -0.03(-0.33%) |
Jul 06, 2011 | 8.739 | 8.775 | 8.574 | 8.667 | 6,045,967 | -0.08(-0.94%) |
Jul 05, 2011 | 8.849 | 8.864 | 8.657 | 8.749 | 5,347,740 | -0.14(-1.52%) |
Jul 01, 2011 | 8.621 | 8.914 | 8.614 | 8.885 | 8,508,836 | +0.31(+3.57%) |
Jun 30, 2011 | 8.678 | 8.828 | 8.550 | 8.578 | 6,970,503 | -0.06(-0.66%) |
Jun 29, 2011 | 8.700 | 8.749 | 8.578 | 8.635 | 4,859,296 | -0.03(-0.33%) |
Jun 28, 2011 | 8.650 | 8.678 | 8.550 | 8.664 | 5,887,063 | +0.05(+0.58%) |
Jun 27, 2011 | 8.585 | 8.657 | 8.500 | 8.614 | 6,861,282 | +0.05(+0.58%) |
Jun 24, 2011 | 8.799 | 8.849 | 8.550 | 8.564 | 10,329,470 | -0.25(-2.83%) |
Jun 23, 2011 | 8.621 | 8.814 | 8.564 | 8.814 | 9,563,736 | +0.05(+0.57%) |
Jun 22, 2011 | 8.821 | 8.949 | 8.721 | 8.764 | 6,438,531 | -0.10(-1.13%) |
Jun 21, 2011 | 8.764 | 8.885 | 8.685 | 8.864 | 5,254,481 | +0.17(+1.97%) |
Jun 20, 2011 | 8.700 | 8.721 | 8.664 | 8.692 | 6,176,244 | +0.04(+0.49%) |
Jun 17, 2011 | 8.643 | 8.671 | 8.528 | 8.650 | 9,556,544 | +0.11(+1.34%) |
Jun 16, 2011 | 8.457 | 8.657 | 8.407 | 8.536 | 7,665,380 | +0.10(+1.18%) |
Jun 15, 2011 | 8.585 | 8.600 | 8.386 | 8.436 | 7,076,976 | -0.27(-3.11%) |
Jun 14, 2011 | 8.714 | 8.842 | 8.671 | 8.707 | 13,079,704 | +0.27(+3.21%) |
Jun 13, 2011 | 8.436 | 8.564 | 8.400 | 8.436 | 8,036,933 | +0.01(+0.17%) |
Jun 10, 2011 | 8.621 | 8.707 | 8.364 | 8.421 | 11,571,010 | -0.30(-3.43%) |
Jun 09, 2011 | 8.856 | 8.856 | 8.671 | 8.721 | 9,892,093 | -0.09(-0.97%) |
Jun 08, 2011 | 8.928 | 8.928 | 8.643 | 8.807 | 17,069,962 | -0.11(-1.28%) |
Jun 07, 2011 | 9.227 | 9.270 | 8.914 | 8.921 | 12,726,727 | -0.27(-2.95%) |
Jun 06, 2011 | 9.441 | 9.512 | 9.163 | 9.192 | 8,011,058 | -0.29(-3.08%) |
Jun 03, 2011 | 9.905 | 9.791 | 9.470 | 9.484 | 9,347,636 | -0.58(-5.74%) |
May 24, 2011 | 10.14 | 10.26 | 9.976 | 10.06 | 16,348,030 | -0.06(-0.63%) |
May 23, 2011 | 9.990 | 10.19 | 9.869 | 10.13 | 11,376,952 | -0.04(-0.35%) |
May 20, 2011 | 9.841 | 10.19 | 9.805 | 10.16 | 14,842,152 | +0.31(+3.19%) |
May 19, 2011 | 9.627 | 9.862 | 9.598 | 9.848 | 7,621,636 | +0.29(+2.98%) |
May 18, 2011 | 9.341 | 9.641 | 9.327 | 9.562 | 5,695,553 | +0.24(+2.60%) |
May 17, 2011 | 9.234 | 9.395 | 9.177 | 9.320 | 7,232,742 | +0.04(+0.46%) |
May 16, 2011 | 9.398 | 9.455 | 9.242 | 9.277 | 6,133,478 | -0.15(-1.59%) |
May 13, 2011 | 9.648 | 9.648 | 9.398 | 9.427 | 7,741,173 | -0.20(-2.07%) |
May 12, 2011 | 9.505 | 9.627 | 9.384 | 9.627 | 6,294,784 | +0.09(+0.97%) |
May 11, 2011 | 9.648 | 9.684 | 9.406 | 9.534 | 6,245,210 | -0.12(-1.26%) |
May 10, 2011 | 9.534 | 9.705 | 9.505 | 9.655 | 3,031,725 | +0.17(+1.80%) |
May 09, 2011 | 9.520 | 9.570 | 9.420 | 9.484 | 2,425,427 | -0.04(-0.45%) |
May 06, 2011 | 9.548 | 9.634 | 9.377 | 9.527 | 7,029,347 | +0.12(+1.29%) |
May 05, 2011 | 9.427 | 9.634 | 9.341 | 9.406 | 7,489,534 | -0.09(-0.98%) |
May 04, 2011 | 9.491 | 9.534 | 9.377 | 9.498 | 5,086,077 | +0.01(+0.08%) |
May 03, 2011 | 9.598 | 9.634 | 9.441 | 9.491 | 7,138,005 | -0.14(-1.48%) |