Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 7.935 | 8.070 | 7.876 | 7.935 | 146,348 | -0.06(-0.75%) |
Jul 28, 2011 | 7.778 | 8.175 | 7.748 | 7.995 | 278,408 | +0.35(+4.60%) |
Jul 27, 2011 | 7.636 | 7.748 | 7.561 | 7.644 | 110,495 | -0.03(-0.39%) |
Jul 26, 2011 | 7.703 | 7.718 | 7.636 | 7.673 | 56,857 | -0.04(-0.49%) |
Jul 25, 2011 | 7.831 | 7.906 | 7.696 | 7.711 | 47,799 | -0.20(-2.55%) |
Jul 22, 2011 | 7.950 | 7.950 | 7.898 | 7.913 | 40,285 | -0.13(-1.67%) |
Jul 21, 2011 | 7.801 | 8.070 | 7.793 | 8.048 | 61,707 | +0.29(+3.76%) |
Jul 20, 2011 | 7.861 | 7.891 | 7.718 | 7.756 | 61,746 | -0.11(-1.43%) |
Jul 19, 2011 | 7.823 | 7.935 | 7.733 | 7.868 | 58,687 | +0.07(+0.96%) |
Jul 18, 2011 | 7.958 | 8.063 | 7.711 | 7.793 | 99,007 | -0.19(-2.35%) |
Jul 15, 2011 | 7.965 | 8.160 | 7.898 | 7.980 | 260,920 | +0.06(+0.76%) |
Jul 14, 2011 | 8.048 | 8.063 | 7.883 | 7.921 | 63,634 | -0.10(-1.31%) |
Jul 13, 2011 | 8.272 | 8.272 | 7.958 | 8.025 | 129,484 | -0.12(-1.47%) |
Jul 12, 2011 | 7.711 | 8.250 | 7.688 | 8.145 | 198,343 | +0.43(+5.63%) |
Jul 11, 2011 | 7.741 | 7.801 | 7.673 | 7.711 | 60,669 | -0.08(-1.06%) |
Jul 08, 2011 | 7.673 | 7.823 | 7.636 | 7.793 | 122,432 | +0.06(+0.77%) |
Jul 07, 2011 | 7.599 | 7.771 | 7.524 | 7.733 | 113,735 | +0.18(+2.38%) |
Jul 06, 2011 | 7.539 | 7.561 | 7.411 | 7.554 | 53,020 | -0.02(-0.30%) |
Jul 05, 2011 | 7.509 | 7.584 | 7.441 | 7.576 | 48,404 | +0.05(+0.70%) |
Jul 01, 2011 | 7.509 | 7.584 | 7.419 | 7.524 | 86,753 | +0.01(+0.20%) |
Jun 30, 2011 | 7.396 | 7.509 | 7.367 | 7.509 | 68,796 | +0.15(+2.03%) |
Jun 29, 2011 | 7.389 | 7.434 | 7.194 | 7.359 | 38,854 | +0.01(+0.20%) |
Jun 28, 2011 | 7.359 | 7.359 | 7.217 | 7.344 | 256,569 | -0.01(-0.20%) |
Jun 27, 2011 | 7.187 | 7.426 | 7.187 | 7.359 | 106,243 | +0.16(+2.18%) |
Jun 24, 2011 | 7.404 | 7.486 | 7.179 | 7.202 | 151,734 | -0.18(-2.43%) |
Jun 23, 2011 | 7.194 | 7.434 | 7.134 | 7.381 | 41,682 | +0.12(+1.65%) |
Jun 22, 2011 | 7.389 | 7.441 | 7.209 | 7.262 | 75,433 | -0.14(-1.92%) |
Jun 21, 2011 | 7.419 | 7.644 | 7.374 | 7.404 | 82,703 | +0.01(+0.20%) |
Jun 20, 2011 | 7.314 | 7.389 | 7.292 | 7.389 | 54,024 | +0.11(+1.54%) |
Jun 17, 2011 | 7.419 | 7.539 | 7.164 | 7.277 | 135,622 | -0.08(-1.12%) |
Jun 16, 2011 | 7.269 | 7.419 | 7.269 | 7.359 | 58,473 | +0.09(+1.24%) |
Jun 15, 2011 | 7.149 | 7.299 | 7.127 | 7.269 | 85,441 | +0.03(+0.41%) |
Jun 14, 2011 | 7.007 | 7.269 | 7.007 | 7.239 | 122,889 | +0.31(+4.43%) |
Jun 13, 2011 | 7.254 | 7.277 | 6.917 | 6.932 | 169,398 | -0.28(-3.94%) |
Jun 10, 2011 | 7.337 | 7.434 | 7.119 | 7.217 | 142,448 | -0.13(-1.83%) |
Jun 09, 2011 | 7.329 | 7.434 | 7.262 | 7.352 | 120,130 | +0.03(+0.41%) |
Jun 08, 2011 | 7.516 | 7.584 | 7.314 | 7.322 | 164,281 | -0.22(-2.98%) |
Jun 07, 2011 | 7.569 | 7.644 | 7.546 | 7.546 | 79,853 | -0.01(-0.10%) |
Jun 06, 2011 | 7.501 | 7.583 | 7.486 | 7.554 | 67,103 | +0.03(+0.40%) |
Jun 03, 2011 | 7.524 | 7.576 | 7.488 | 7.524 | 108,355 | -0.02(-0.30%) |
May 24, 2011 | 7.591 | 7.658 | 7.524 | 7.546 | 111,928 | -0.04(-0.59%) |
May 23, 2011 | 7.561 | 7.696 | 7.516 | 7.591 | 66,389 | -0.05(-0.69%) |
May 20, 2011 | 7.658 | 7.741 | 7.539 | 7.644 | 412,435 | -0.04(-0.58%) |
May 19, 2011 | 7.943 | 7.943 | 7.636 | 7.688 | 94,229 | -0.20(-2.56%) |
May 18, 2011 | 7.696 | 7.891 | 7.606 | 7.891 | 106,602 | +0.23(+3.03%) |
May 17, 2011 | 7.636 | 7.703 | 7.606 | 7.658 | 84,630 | -0.02(-0.29%) |
May 16, 2011 | 7.636 | 7.913 | 7.606 | 7.681 | 116,462 | +0.00(+0.00%) |
May 13, 2011 | 7.846 | 7.868 | 7.629 | 7.681 | 102,356 | -0.18(-2.29%) |
May 12, 2011 | 7.644 | 7.861 | 7.644 | 7.861 | 37,913 | +0.20(+2.64%) |
May 11, 2011 | 7.756 | 7.883 | 7.632 | 7.658 | 100,177 | -0.14(-1.82%) |
May 10, 2011 | 7.718 | 7.816 | 7.673 | 7.801 | 61,014 | +0.11(+1.46%) |
May 09, 2011 | 7.658 | 7.748 | 7.599 | 7.688 | 126,283 | -0.01(-0.10%) |
May 06, 2011 | 7.636 | 7.756 | 7.629 | 7.696 | 145,491 | +0.13(+1.68%) |
May 05, 2011 | 7.404 | 7.711 | 7.359 | 7.569 | 338,168 | +0.13(+1.71%) |
May 04, 2011 | 7.606 | 7.606 | 7.426 | 7.441 | 124,977 | -0.13(-1.78%) |
May 03, 2011 | 7.494 | 7.614 | 7.486 | 7.576 | 146,785 | +0.08(+1.10%) |