Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.147 | 8.571 | 8.116 | 8.497 | 259,859 | +0.29(+3.50%) |
Jul 28, 2011 | 8.235 | 8.459 | 8.135 | 8.210 | 156,350 | +0.01(+0.08%) |
Jul 27, 2011 | 8.316 | 8.316 | 8.129 | 8.203 | 216,151 | -0.14(-1.65%) |
Jul 26, 2011 | 7.785 | 8.409 | 7.767 | 8.341 | 317,940 | +0.61(+7.82%) |
Jul 25, 2011 | 7.661 | 7.760 | 7.548 | 7.736 | 150,201 | +0.02(+0.32%) |
Jul 22, 2011 | 7.717 | 7.785 | 7.430 | 7.711 | 94,751 | +0.09(+1.23%) |
Jul 21, 2011 | 7.480 | 7.623 | 7.424 | 7.617 | 110,336 | +0.14(+1.92%) |
Jul 20, 2011 | 7.442 | 7.480 | 7.068 | 7.473 | 80,097 | +0.01(+0.17%) |
Jul 19, 2011 | 7.255 | 7.461 | 7.187 | 7.461 | 149,830 | +0.26(+3.55%) |
Jul 18, 2011 | 7.193 | 7.236 | 7.043 | 7.205 | 127,906 | +0.00(+0.00%) |
Jul 15, 2011 | 7.112 | 7.268 | 7.112 | 7.205 | 137,409 | +0.16(+2.21%) |
Jul 14, 2011 | 6.931 | 7.112 | 6.931 | 7.049 | 85,681 | +0.14(+1.99%) |
Jul 13, 2011 | 6.887 | 7.105 | 6.850 | 6.912 | 145,608 | +0.06(+0.91%) |
Jul 12, 2011 | 7.087 | 7.244 | 6.812 | 6.850 | 434,055 | -0.25(-3.51%) |
Jul 11, 2011 | 7.211 | 7.305 | 7.037 | 7.099 | 72,688 | -0.19(-2.57%) |
Jul 08, 2011 | 7.180 | 7.293 | 7.143 | 7.286 | 62,292 | +0.02(+0.26%) |
Jul 07, 2011 | 7.093 | 7.286 | 6.931 | 7.268 | 143,745 | +0.27(+3.92%) |
Jul 06, 2011 | 6.968 | 7.006 | 6.887 | 6.993 | 117,932 | +0.00(+0.00%) |
Jul 05, 2011 | 7.492 | 7.492 | 6.953 | 6.993 | 203,178 | -0.46(-6.19%) |
Jul 01, 2011 | 7.467 | 7.604 | 7.430 | 7.455 | 199,430 | +0.00(+0.00%) |
Jun 30, 2011 | 7.399 | 7.523 | 7.399 | 7.455 | 288,062 | +0.07(+0.93%) |
Jun 29, 2011 | 7.498 | 7.498 | 7.318 | 7.386 | 119,780 | -0.11(-1.50%) |
Jun 28, 2011 | 7.336 | 7.498 | 7.255 | 7.498 | 189,798 | +0.17(+2.30%) |
Jun 27, 2011 | 6.843 | 7.392 | 6.843 | 7.330 | 334,507 | +0.47(+6.82%) |
Jun 24, 2011 | 6.756 | 6.881 | 6.625 | 6.862 | 863,694 | +0.12(+1.76%) |
Jun 23, 2011 | 6.606 | 6.762 | 6.594 | 6.744 | 149,987 | +0.04(+0.65%) |
Jun 22, 2011 | 6.563 | 6.775 | 6.563 | 6.700 | 125,966 | +0.09(+1.32%) |
Jun 21, 2011 | 6.737 | 6.787 | 6.556 | 6.613 | 184,771 | -0.06(-0.84%) |
Jun 20, 2011 | 6.644 | 6.744 | 6.413 | 6.669 | 212,376 | +0.26(+4.09%) |
Jun 17, 2011 | 6.444 | 6.507 | 6.341 | 6.407 | 487,151 | +0.00(+0.00%) |
Jun 16, 2011 | 6.132 | 6.407 | 6.132 | 6.407 | 132,593 | +0.29(+4.69%) |
Jun 15, 2011 | 6.307 | 6.377 | 6.089 | 6.120 | 100,937 | -0.27(-4.29%) |
Jun 14, 2011 | 6.351 | 6.419 | 6.301 | 6.394 | 109,012 | +0.11(+1.69%) |
Jun 13, 2011 | 6.207 | 6.369 | 6.151 | 6.288 | 167,507 | +0.12(+2.02%) |
Jun 10, 2011 | 6.257 | 6.276 | 6.126 | 6.163 | 134,256 | -0.15(-2.37%) |
Jun 09, 2011 | 6.245 | 6.444 | 6.238 | 6.313 | 64,568 | -0.10(-1.56%) |
Jun 08, 2011 | 6.463 | 6.631 | 6.407 | 6.413 | 79,702 | -0.08(-1.25%) |
Jun 07, 2011 | 6.238 | 6.575 | 6.238 | 6.494 | 56,936 | +0.10(+1.56%) |
Jun 06, 2011 | 6.382 | 6.500 | 6.351 | 6.394 | 72,157 | +0.02(+0.29%) |
Jun 03, 2011 | 6.363 | 6.444 | 6.313 | 6.376 | 94,509 | -0.04(-0.58%) |
May 24, 2011 | 6.407 | 6.525 | 6.238 | 6.413 | 192,275 | +0.01(+0.10%) |
May 23, 2011 | 6.581 | 6.582 | 6.263 | 6.407 | 324,868 | -0.26(-3.84%) |
May 20, 2011 | 6.812 | 6.837 | 6.594 | 6.663 | 301,939 | -0.21(-3.00%) |
May 19, 2011 | 6.925 | 6.925 | 6.818 | 6.868 | 137,234 | -0.03(-0.45%) |
May 18, 2011 | 6.943 | 6.957 | 6.831 | 6.900 | 146,935 | -0.01(-0.09%) |
May 17, 2011 | 7.012 | 7.062 | 6.769 | 6.906 | 116,169 | -0.17(-2.38%) |
May 16, 2011 | 7.080 | 7.342 | 7.024 | 7.074 | 175,996 | +0.00(+0.00%) |
May 13, 2011 | 7.068 | 7.293 | 6.931 | 7.074 | 187,876 | +0.02(+0.35%) |
May 12, 2011 | 6.868 | 7.049 | 6.831 | 7.049 | 123,826 | +0.14(+1.99%) |
May 11, 2011 | 7.180 | 7.180 | 6.769 | 6.912 | 281,658 | -0.26(-3.57%) |
May 10, 2011 | 6.881 | 7.168 | 6.806 | 7.168 | 298,162 | +0.32(+4.64%) |
May 09, 2011 | 6.850 | 6.906 | 6.812 | 6.850 | 101,628 | +0.01(+0.09%) |
May 06, 2011 | 6.850 | 6.856 | 6.734 | 6.843 | 90,792 | +0.09(+1.39%) |
May 05, 2011 | 6.831 | 6.862 | 6.706 | 6.750 | 150,212 | -0.11(-1.64%) |
May 04, 2011 | 6.968 | 6.981 | 6.843 | 6.862 | 105,926 | -0.07(-1.08%) |
May 03, 2011 | 6.949 | 6.987 | 6.925 | 6.937 | 127,504 | -0.02(-0.27%) |