Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.183 | 8.227 | 8.088 | 8.227 | 32,916 | +0.03(+0.39%) |
Jul 28, 2011 | 8.069 | 8.195 | 8.018 | 8.195 | 86,089 | +0.13(+1.56%) |
Jul 27, 2011 | 8.025 | 8.126 | 7.924 | 8.069 | 68,738 | +0.03(+0.31%) |
Jul 26, 2011 | 8.082 | 8.082 | 8.037 | 8.044 | 19,306 | -0.03(-0.31%) |
Jul 25, 2011 | 8.037 | 8.145 | 8.025 | 8.069 | 24,462 | -0.04(-0.54%) |
Jul 22, 2011 | 8.145 | 8.176 | 8.101 | 8.113 | 19,854 | -0.06(-0.77%) |
Jul 21, 2011 | 8.195 | 8.195 | 8.138 | 8.176 | 30,400 | +0.03(+0.39%) |
Jul 20, 2011 | 8.195 | 8.195 | 8.126 | 8.145 | 16,823 | -0.06(-0.69%) |
Jul 19, 2011 | 8.113 | 8.227 | 8.025 | 8.202 | 34,896 | +0.16(+1.96%) |
Jul 18, 2011 | 8.094 | 8.183 | 8.012 | 8.044 | 25,642 | -0.09(-1.16%) |
Jul 15, 2011 | 8.107 | 8.195 | 8.107 | 8.138 | 51,992 | +0.04(+0.47%) |
Jul 14, 2011 | 8.214 | 8.265 | 8.063 | 8.101 | 33,813 | -0.10(-1.23%) |
Jul 13, 2011 | 8.107 | 8.239 | 8.107 | 8.202 | 23,396 | +0.09(+1.17%) |
Jul 12, 2011 | 8.113 | 8.233 | 8.088 | 8.107 | 49,892 | -0.01(-0.08%) |
Jul 11, 2011 | 8.088 | 8.195 | 8.069 | 8.113 | 35,821 | -0.09(-1.08%) |
Jul 08, 2011 | 8.101 | 8.202 | 8.101 | 8.202 | 16,006 | -0.01(-0.08%) |
Jul 07, 2011 | 8.233 | 8.290 | 8.202 | 8.208 | 82,728 | +0.02(+0.23%) |
Jul 06, 2011 | 8.151 | 8.208 | 8.151 | 8.189 | 41,856 | -0.01(-0.08%) |
Jul 05, 2011 | 8.145 | 8.202 | 8.145 | 8.195 | 23,369 | +0.03(+0.39%) |
Jul 01, 2011 | 8.164 | 8.208 | 8.091 | 8.164 | 41,808 | +0.00(+0.00%) |
Jun 30, 2011 | 8.202 | 8.202 | 8.126 | 8.164 | 30,713 | +0.00(+0.00%) |
Jun 29, 2011 | 8.208 | 8.238 | 8.138 | 8.164 | 117,675 | -0.04(-0.46%) |
Jun 28, 2011 | 8.258 | 8.258 | 8.120 | 8.202 | 42,195 | -0.01(-0.08%) |
Jun 27, 2011 | 8.094 | 8.315 | 8.094 | 8.208 | 66,871 | +0.07(+0.85%) |
Jun 24, 2011 | 8.082 | 8.208 | 8.018 | 8.138 | 418,992 | +0.05(+0.62%) |
Jun 23, 2011 | 8.113 | 8.258 | 8.056 | 8.088 | 25,129 | -0.11(-1.39%) |
Jun 22, 2011 | 8.277 | 8.315 | 8.189 | 8.202 | 12,385 | -0.12(-1.44%) |
Jun 21, 2011 | 8.271 | 8.334 | 8.239 | 8.322 | 38,094 | +0.08(+1.00%) |
Jun 20, 2011 | 8.271 | 8.271 | 8.157 | 8.239 | 29,464 | -0.01(-0.08%) |
Jun 17, 2011 | 8.239 | 8.505 | 8.170 | 8.246 | 86,984 | +0.09(+1.08%) |
Jun 16, 2011 | 8.132 | 8.347 | 8.132 | 8.157 | 183,512 | +0.02(+0.23%) |
Jun 15, 2011 | 8.258 | 8.328 | 8.037 | 8.138 | 24,296 | -0.21(-2.57%) |
Jun 14, 2011 | 8.094 | 8.353 | 8.063 | 8.353 | 27,389 | +0.35(+4.42%) |
Jun 13, 2011 | 8.018 | 8.094 | 7.962 | 8.000 | 21,925 | +0.04(+0.48%) |
Jun 10, 2011 | 8.183 | 8.183 | 7.962 | 7.962 | 27,750 | -0.27(-3.22%) |
Jun 09, 2011 | 8.088 | 8.239 | 8.082 | 8.227 | 24,478 | +0.06(+0.70%) |
Jun 08, 2011 | 8.082 | 8.208 | 8.082 | 8.170 | 20,490 | +0.04(+0.47%) |
Jun 07, 2011 | 8.006 | 8.252 | 7.924 | 8.132 | 49,122 | +0.21(+2.63%) |
Jun 06, 2011 | 7.981 | 8.082 | 7.911 | 7.924 | 34,735 | -0.13(-1.65%) |
Jun 03, 2011 | 8.012 | 8.132 | 8.012 | 8.056 | 51,791 | +0.12(+1.51%) |
May 24, 2011 | 8.031 | 8.031 | 7.924 | 7.936 | 69,262 | -0.04(-0.55%) |
May 23, 2011 | 8.088 | 8.101 | 7.968 | 7.981 | 29,259 | -0.12(-1.48%) |
May 20, 2011 | 8.233 | 8.296 | 8.101 | 8.101 | 41,233 | -0.14(-1.69%) |
May 19, 2011 | 8.341 | 8.341 | 8.239 | 8.239 | 16,905 | -0.04(-0.53%) |
May 18, 2011 | 8.410 | 8.410 | 8.246 | 8.284 | 31,344 | +0.06(+0.69%) |
May 17, 2011 | 8.151 | 8.271 | 8.151 | 8.227 | 16,432 | +0.06(+0.77%) |
May 16, 2011 | 8.233 | 8.284 | 8.132 | 8.164 | 51,739 | -0.07(-0.84%) |
May 13, 2011 | 8.429 | 8.429 | 8.214 | 8.233 | 15,839 | -0.20(-2.40%) |
May 12, 2011 | 8.378 | 8.460 | 8.359 | 8.435 | 24,318 | +0.02(+0.23%) |
May 11, 2011 | 8.764 | 8.782 | 8.397 | 8.416 | 78,129 | -0.37(-4.17%) |
May 10, 2011 | 8.543 | 8.789 | 8.543 | 8.782 | 14,136 | +0.28(+3.34%) |
May 09, 2011 | 8.606 | 8.694 | 8.480 | 8.499 | 15,715 | -0.13(-1.46%) |
May 06, 2011 | 8.814 | 8.814 | 8.606 | 8.625 | 57,479 | -0.10(-1.16%) |
May 05, 2011 | 8.726 | 8.776 | 8.713 | 8.726 | 66,028 | +0.00(+0.00%) |
May 04, 2011 | 8.770 | 8.827 | 8.713 | 8.726 | 42,438 | -0.03(-0.36%) |
May 03, 2011 | 8.719 | 9.097 | 8.606 | 8.757 | 38,624 | -0.15(-1.70%) |