Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 7.770 | 7.800 | 7.690 | 7.790 | 35,991 | +0.04(+0.52%) |
Jul 28, 2011 | 7.790 | 7.935 | 7.700 | 7.750 | 31,679 | +0.00(+0.00%) |
Jul 27, 2011 | 8.120 | 8.120 | 7.691 | 7.750 | 86,787 | -0.35(-4.32%) |
Jul 26, 2011 | 8.240 | 8.369 | 8.090 | 8.100 | 30,222 | -0.16(-1.94%) |
Jul 25, 2011 | 8.350 | 8.470 | 8.250 | 8.260 | 23,554 | -0.14(-1.67%) |
Jul 22, 2011 | 8.440 | 8.510 | 8.200 | 8.400 | 25,488 | -0.12(-1.41%) |
Jul 21, 2011 | 8.320 | 8.600 | 8.320 | 8.520 | 62,160 | +0.21(+2.53%) |
Jul 20, 2011 | 8.220 | 8.340 | 8.020 | 8.310 | 17,710 | +0.09(+1.09%) |
Jul 19, 2011 | 8.140 | 8.310 | 8.140 | 8.220 | 53,394 | +0.09(+1.11%) |
Jul 18, 2011 | 8.120 | 8.180 | 8.000 | 8.130 | 44,545 | +0.01(+0.12%) |
Jul 15, 2011 | 8.330 | 8.430 | 8.027 | 8.120 | 48,781 | -0.20(-2.40%) |
Jul 14, 2011 | 8.510 | 8.720 | 8.180 | 8.320 | 57,920 | -0.14(-1.65%) |
Jul 13, 2011 | 8.180 | 8.570 | 8.180 | 8.460 | 56,790 | +0.31(+3.80%) |
Jul 12, 2011 | 8.480 | 8.480 | 8.120 | 8.150 | 31,301 | -0.31(-3.66%) |
Jul 11, 2011 | 8.430 | 8.500 | 8.421 | 8.460 | 20,782 | -0.02(-0.24%) |
Jul 08, 2011 | 8.360 | 8.580 | 8.276 | 8.480 | 30,742 | +0.01(+0.12%) |
Jul 07, 2011 | 8.250 | 8.540 | 8.000 | 8.470 | 73,253 | +0.19(+2.29%) |
Jul 06, 2011 | 8.480 | 8.720 | 8.180 | 8.280 | 142,162 | -0.23(-2.70%) |
Jul 05, 2011 | 8.720 | 8.910 | 8.470 | 8.510 | 113,185 | -0.27(-3.08%) |
Jul 01, 2011 | 8.620 | 8.950 | 8.617 | 8.780 | 69,357 | +0.17(+1.97%) |
Jun 30, 2011 | 8.520 | 8.810 | 8.450 | 8.610 | 73,043 | +0.15(+1.77%) |
Jun 29, 2011 | 8.960 | 9.140 | 8.250 | 8.460 | 129,419 | -0.57(-6.31%) |
Jun 28, 2011 | 8.920 | 9.180 | 8.920 | 9.030 | 53,255 | +0.15(+1.69%) |
Jun 27, 2011 | 8.720 | 9.100 | 8.570 | 8.880 | 104,463 | +0.11(+1.25%) |
Jun 24, 2011 | 8.740 | 9.070 | 8.531 | 8.770 | 1,380,090 | +0.07(+0.80%) |
Jun 23, 2011 | 8.830 | 8.940 | 8.550 | 8.700 | 49,063 | -0.19(-2.14%) |
Jun 22, 2011 | 8.890 | 9.040 | 8.630 | 8.890 | 63,632 | +0.04(+0.45%) |
Jun 21, 2011 | 9.020 | 9.269 | 8.500 | 8.850 | 109,462 | -0.18(-1.99%) |
Jun 20, 2011 | 9.265 | 9.500 | 8.960 | 9.030 | 57,178 | -0.34(-3.63%) |
Jun 17, 2011 | 9.630 | 9.720 | 9.250 | 9.370 | 50,413 | -0.22(-2.29%) |
Jun 16, 2011 | 9.450 | 9.750 | 9.310 | 9.590 | 28,644 | +0.11(+1.16%) |
Jun 15, 2011 | 9.690 | 9.890 | 9.380 | 9.480 | 43,023 | -0.20(-2.07%) |
Jun 14, 2011 | 9.900 | 10.17 | 9.630 | 9.680 | 88,946 | -0.22(-2.22%) |
Jun 13, 2011 | 9.580 | 9.930 | 9.520 | 9.900 | 62,454 | +0.33(+3.45%) |
Jun 10, 2011 | 9.680 | 9.710 | 9.120 | 9.570 | 51,515 | -0.04(-0.42%) |
Jun 09, 2011 | 9.540 | 9.750 | 9.500 | 9.610 | 26,877 | +0.11(+1.16%) |
Jun 08, 2011 | 9.500 | 9.600 | 9.380 | 9.500 | 25,788 | -0.04(-0.47%) |
Jun 07, 2011 | 9.460 | 9.600 | 9.413 | 9.545 | 57,549 | +0.07(+0.79%) |
Jun 06, 2011 | 9.425 | 9.500 | 9.171 | 9.470 | 27,467 | +0.15(+1.61%) |
Jun 03, 2011 | 9.090 | 9.370 | 9.010 | 9.320 | 25,798 | -0.19(-2.00%) |
May 24, 2011 | 9.240 | 9.700 | 9.160 | 9.510 | 54,142 | +0.30(+3.26%) |
May 23, 2011 | 9.000 | 9.250 | 9.000 | 9.210 | 11,419 | -0.06(-0.65%) |
May 20, 2011 | 9.130 | 9.280 | 8.751 | 9.270 | 28,867 | +0.10(+1.09%) |
May 19, 2011 | 9.750 | 9.750 | 9.040 | 9.170 | 52,986 | -0.53(-5.46%) |
May 18, 2011 | 9.530 | 9.800 | 9.310 | 9.700 | 66,076 | +0.21(+2.21%) |
May 17, 2011 | 8.740 | 9.550 | 8.600 | 9.490 | 93,635 | +0.68(+7.72%) |
May 16, 2011 | 8.630 | 8.880 | 8.600 | 8.810 | 29,558 | +0.13(+1.50%) |
May 13, 2011 | 8.930 | 8.930 | 8.620 | 8.680 | 27,683 | -0.24(-2.69%) |
May 12, 2011 | 8.570 | 8.940 | 8.290 | 8.920 | 37,207 | +0.35(+4.08%) |
May 11, 2011 | 8.860 | 8.890 | 8.530 | 8.570 | 28,338 | -0.33(-3.71%) |
May 10, 2011 | 9.110 | 9.130 | 8.820 | 8.900 | 24,261 | -0.12(-1.30%) |
May 09, 2011 | 8.920 | 9.120 | 8.890 | 9.017 | 20,356 | +0.12(+1.31%) |
May 06, 2011 | 8.860 | 8.950 | 8.610 | 8.900 | 21,962 | +0.01(+0.11%) |
May 05, 2011 | 8.870 | 8.930 | 8.640 | 8.890 | 32,111 | -0.04(-0.45%) |
May 04, 2011 | 9.140 | 9.160 | 8.821 | 8.930 | 26,869 | -0.24(-2.62%) |
May 03, 2011 | 9.080 | 9.300 | 9.080 | 9.170 | 15,790 | +0.05(+0.55%) |