Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.560 | 8.840 | 8.421 | 8.690 | 291,711 | +0.03(+0.35%) |
Jul 28, 2011 | 8.800 | 8.950 | 8.585 | 8.660 | 290,534 | -0.11(-1.25%) |
Jul 27, 2011 | 9.170 | 9.240 | 8.670 | 8.770 | 390,486 | -0.45(-4.88%) |
Jul 26, 2011 | 9.400 | 9.460 | 9.095 | 9.220 | 218,219 | -0.14(-1.50%) |
Jul 25, 2011 | 9.720 | 9.770 | 9.360 | 9.360 | 229,391 | -0.52(-5.26%) |
Jul 22, 2011 | 9.690 | 9.980 | 9.370 | 9.880 | 272,982 | +0.33(+3.46%) |
Jul 21, 2011 | 9.380 | 9.580 | 9.340 | 9.550 | 388,564 | +0.19(+2.03%) |
Jul 20, 2011 | 9.510 | 9.620 | 9.360 | 9.360 | 337,889 | -0.11(-1.16%) |
Jul 19, 2011 | 9.030 | 9.630 | 8.600 | 9.470 | 1,104,074 | -0.28(-2.87%) |
Jul 18, 2011 | 10.15 | 10.19 | 9.720 | 9.750 | 495,902 | -0.40(-3.94%) |
Jul 15, 2011 | 9.930 | 10.15 | 9.680 | 10.15 | 484,534 | +0.25(+2.53%) |
Jul 14, 2011 | 9.920 | 10.07 | 9.750 | 9.900 | 449,369 | +0.01(+0.10%) |
Jul 13, 2011 | 10.00 | 10.10 | 9.790 | 9.890 | 589,307 | -0.06(-0.60%) |
Jul 12, 2011 | 9.710 | 10.21 | 9.660 | 9.950 | 411,004 | +0.22(+2.26%) |
Jul 11, 2011 | 9.780 | 9.890 | 9.630 | 9.730 | 311,806 | -0.17(-1.72%) |
Jul 08, 2011 | 9.770 | 9.970 | 9.770 | 9.900 | 387,334 | +0.03(+0.30%) |
Jul 07, 2011 | 9.470 | 9.930 | 9.330 | 9.870 | 603,566 | +0.49(+5.22%) |
Jul 06, 2011 | 9.300 | 9.390 | 9.130 | 9.380 | 446,870 | +0.10(+1.08%) |
Jul 05, 2011 | 9.240 | 9.350 | 9.190 | 9.280 | 312,788 | -0.01(-0.11%) |
Jul 01, 2011 | 9.130 | 9.320 | 9.040 | 9.290 | 490,475 | +0.12(+1.31%) |
Jun 30, 2011 | 9.250 | 9.415 | 9.140 | 9.170 | 369,749 | -0.02(-0.22%) |
Jun 29, 2011 | 9.120 | 9.400 | 8.990 | 9.190 | 395,949 | +0.08(+0.88%) |
Jun 28, 2011 | 8.740 | 9.120 | 8.640 | 9.110 | 426,610 | +0.37(+4.23%) |
Jun 27, 2011 | 8.360 | 8.750 | 8.250 | 8.740 | 341,947 | +0.38(+4.55%) |
Jun 24, 2011 | 8.520 | 8.570 | 8.140 | 8.360 | 2,759,766 | -0.14(-1.65%) |
Jun 23, 2011 | 8.400 | 8.610 | 8.280 | 8.500 | 226,107 | -0.01(-0.12%) |
Jun 22, 2011 | 8.340 | 8.670 | 8.210 | 8.510 | 350,900 | +0.14(+1.67%) |
Jun 21, 2011 | 8.360 | 8.500 | 8.200 | 8.370 | 348,402 | +0.05(+0.60%) |
Jun 20, 2011 | 8.270 | 8.330 | 8.030 | 8.320 | 308,503 | +0.19(+2.34%) |
Jun 17, 2011 | 8.150 | 8.250 | 7.870 | 8.130 | 742,537 | +0.03(+0.37%) |
Jun 16, 2011 | 7.980 | 8.220 | 7.945 | 8.100 | 270,500 | +0.11(+1.38%) |
Jun 15, 2011 | 7.483 | 8.070 | 7.483 | 7.990 | 372,686 | -0.02(-0.25%) |
Jun 14, 2011 | 8.040 | 8.080 | 7.980 | 8.010 | 447,397 | +0.06(+0.75%) |
Jun 13, 2011 | 7.890 | 8.040 | 7.770 | 7.950 | 342,293 | +0.13(+1.66%) |
Jun 10, 2011 | 7.900 | 8.040 | 7.710 | 7.820 | 616,716 | -0.15(-1.88%) |
Jun 09, 2011 | 8.070 | 8.070 | 7.950 | 7.970 | 208,077 | -0.05(-0.62%) |
Jun 08, 2011 | 8.050 | 8.120 | 7.880 | 8.020 | 465,993 | -0.01(-0.12%) |
Jun 07, 2011 | 8.050 | 8.220 | 8.020 | 8.030 | 300,593 | +0.03(+0.37%) |
Jun 06, 2011 | 8.070 | 8.100 | 8.000 | 8.000 | 304,092 | -0.07(-0.87%) |
Jun 03, 2011 | 8.060 | 8.110 | 7.980 | 8.070 | 510,868 | +0.12(+1.51%) |
May 24, 2011 | 8.190 | 8.200 | 7.930 | 7.950 | 181,646 | -0.23(-2.81%) |
May 23, 2011 | 8.050 | 8.360 | 7.950 | 8.180 | 265,390 | +0.00(+0.00%) |
May 20, 2011 | 8.270 | 8.460 | 8.180 | 8.180 | 153,375 | -0.16(-1.86%) |
May 19, 2011 | 8.440 | 8.470 | 8.150 | 8.335 | 106,297 | -0.04(-0.54%) |
May 18, 2011 | 8.070 | 8.400 | 8.070 | 8.380 | 154,441 | +0.36(+4.49%) |
May 17, 2011 | 8.060 | 8.120 | 7.900 | 8.020 | 250,382 | -0.12(-1.47%) |
May 16, 2011 | 8.020 | 8.240 | 8.010 | 8.140 | 248,273 | +0.11(+1.37%) |
May 13, 2011 | 8.350 | 8.430 | 7.960 | 8.030 | 290,094 | -0.35(-4.18%) |
May 12, 2011 | 8.010 | 8.400 | 7.930 | 8.380 | 152,492 | +0.37(+4.62%) |
May 11, 2011 | 8.140 | 8.230 | 7.880 | 8.010 | 184,760 | -0.13(-1.60%) |
May 10, 2011 | 8.320 | 8.320 | 8.100 | 8.140 | 171,063 | -0.12(-1.45%) |
May 09, 2011 | 8.000 | 8.399 | 8.000 | 8.260 | 183,164 | +0.25(+3.12%) |
May 06, 2011 | 8.210 | 8.240 | 7.875 | 8.010 | 232,866 | -0.08(-0.99%) |
May 05, 2011 | 8.050 | 8.410 | 8.020 | 8.090 | 245,990 | +0.04(+0.50%) |
May 04, 2011 | 8.510 | 8.530 | 8.040 | 8.050 | 433,406 | -0.46(-5.41%) |
May 03, 2011 | 9.010 | 9.080 | 8.510 | 8.510 | 422,111 | -0.59(-6.48%) |