Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.112 | 8.303 | 8.112 | 8.186 | 42,472 | -0.03(-0.36%) |
Jul 28, 2011 | 8.142 | 8.327 | 8.054 | 8.215 | 57,624 | +0.08(+1.02%) |
Jul 27, 2011 | 8.366 | 8.415 | 8.117 | 8.132 | 56,907 | -0.22(-2.63%) |
Jul 26, 2011 | 8.322 | 8.493 | 8.308 | 8.352 | 19,620 | +0.06(+0.77%) |
Jul 25, 2011 | 8.410 | 8.469 | 8.288 | 8.288 | 13,619 | -0.19(-2.19%) |
Jul 22, 2011 | 8.474 | 8.537 | 8.366 | 8.474 | 10,405 | -0.03(-0.40%) |
Jul 21, 2011 | 8.430 | 8.537 | 8.288 | 8.508 | 27,930 | +0.14(+1.63%) |
Jul 20, 2011 | 8.503 | 8.503 | 8.239 | 8.371 | 9,551 | -0.13(-1.55%) |
Jul 19, 2011 | 8.371 | 8.503 | 8.317 | 8.503 | 33,674 | +0.22(+2.65%) |
Jul 18, 2011 | 8.400 | 8.415 | 8.249 | 8.283 | 20,157 | -0.15(-1.74%) |
Jul 15, 2011 | 8.283 | 8.520 | 8.283 | 8.430 | 64,956 | +0.16(+1.95%) |
Jul 14, 2011 | 8.386 | 8.395 | 8.225 | 8.269 | 27,985 | -0.11(-1.28%) |
Jul 13, 2011 | 8.322 | 8.410 | 8.230 | 8.376 | 24,869 | +0.10(+1.24%) |
Jul 12, 2011 | 8.190 | 8.347 | 8.190 | 8.273 | 15,959 | +0.09(+1.07%) |
Jul 11, 2011 | 8.230 | 8.244 | 8.156 | 8.186 | 33,666 | -0.12(-1.47%) |
Jul 08, 2011 | 8.239 | 8.332 | 8.230 | 8.308 | 19,831 | -0.05(-0.64%) |
Jul 07, 2011 | 8.239 | 8.366 | 8.156 | 8.361 | 52,856 | +0.13(+1.54%) |
Jul 06, 2011 | 8.127 | 8.249 | 8.127 | 8.234 | 27,221 | +0.07(+0.84%) |
Jul 05, 2011 | 8.147 | 8.171 | 8.059 | 8.166 | 26,842 | +0.04(+0.54%) |
Jul 01, 2011 | 8.137 | 8.182 | 8.078 | 8.122 | 29,806 | +0.03(+0.36%) |
Jun 30, 2011 | 8.225 | 8.225 | 8.068 | 8.093 | 32,584 | -0.07(-0.84%) |
Jun 29, 2011 | 8.269 | 8.284 | 8.054 | 8.161 | 24,568 | -0.11(-1.30%) |
Jun 28, 2011 | 8.308 | 8.400 | 8.210 | 8.269 | 63,076 | -0.05(-0.59%) |
Jun 27, 2011 | 7.956 | 8.322 | 7.956 | 8.317 | 33,953 | +0.20(+2.40%) |
Jun 24, 2011 | 8.088 | 8.151 | 8.005 | 8.122 | 219,477 | +0.08(+1.03%) |
Jun 23, 2011 | 7.932 | 8.068 | 7.922 | 8.039 | 20,145 | -0.02(-0.24%) |
Jun 22, 2011 | 8.190 | 8.225 | 8.054 | 8.059 | 25,887 | -0.20(-2.37%) |
Jun 21, 2011 | 8.142 | 8.342 | 8.059 | 8.254 | 60,420 | +0.18(+2.24%) |
Jun 20, 2011 | 8.093 | 8.142 | 7.922 | 8.073 | 35,856 | +0.14(+1.78%) |
Jun 17, 2011 | 7.898 | 8.068 | 7.859 | 7.932 | 90,487 | +0.08(+1.06%) |
Jun 16, 2011 | 7.741 | 7.932 | 7.737 | 7.849 | 44,178 | +0.16(+2.03%) |
Jun 15, 2011 | 7.771 | 7.839 | 7.619 | 7.693 | 36,579 | -0.19(-2.35%) |
Jun 14, 2011 | 7.785 | 7.898 | 7.746 | 7.878 | 35,889 | +0.15(+1.96%) |
Jun 13, 2011 | 7.834 | 7.951 | 7.693 | 7.727 | 37,010 | -0.03(-0.44%) |
Jun 10, 2011 | 7.849 | 8.015 | 7.741 | 7.761 | 29,520 | -0.09(-1.12%) |
Jun 09, 2011 | 7.951 | 7.985 | 7.849 | 7.849 | 25,348 | -0.03(-0.43%) |
Jun 08, 2011 | 7.868 | 8.098 | 7.815 | 7.883 | 62,524 | -0.02(-0.31%) |
Jun 07, 2011 | 7.990 | 8.048 | 7.893 | 7.907 | 30,827 | +0.05(+0.68%) |
Jun 06, 2011 | 7.912 | 8.015 | 7.849 | 7.854 | 51,740 | -0.00(-0.06%) |
Jun 03, 2011 | 8.054 | 8.239 | 7.854 | 7.859 | 59,816 | -0.26(-3.19%) |
May 24, 2011 | 8.234 | 8.279 | 8.083 | 8.117 | 42,713 | -0.09(-1.07%) |
May 23, 2011 | 8.078 | 8.381 | 8.078 | 8.205 | 40,929 | +0.00(+0.00%) |
May 20, 2011 | 8.176 | 8.317 | 8.078 | 8.205 | 71,078 | -0.02(-0.24%) |
May 19, 2011 | 8.298 | 8.298 | 8.200 | 8.225 | 32,017 | -0.06(-0.77%) |
May 18, 2011 | 8.151 | 8.288 | 8.112 | 8.288 | 34,404 | +0.16(+1.92%) |
May 17, 2011 | 8.054 | 8.190 | 7.937 | 8.132 | 42,455 | +0.07(+0.85%) |
May 16, 2011 | 8.132 | 8.337 | 8.054 | 8.064 | 53,395 | -0.07(-0.90%) |
May 13, 2011 | 8.361 | 8.425 | 8.107 | 8.137 | 37,673 | -0.24(-2.86%) |
May 12, 2011 | 8.156 | 8.410 | 8.128 | 8.376 | 18,202 | +0.20(+2.45%) |
May 11, 2011 | 8.288 | 8.391 | 8.151 | 8.176 | 30,290 | -0.19(-2.28%) |
May 10, 2011 | 8.205 | 8.366 | 8.171 | 8.366 | 26,932 | +0.21(+2.51%) |
May 09, 2011 | 8.103 | 8.254 | 8.068 | 8.161 | 55,225 | +0.04(+0.48%) |
May 06, 2011 | 8.103 | 8.308 | 8.059 | 8.122 | 43,981 | +0.11(+1.34%) |
May 05, 2011 | 8.112 | 8.276 | 7.899 | 8.015 | 43,394 | -0.13(-1.55%) |
May 04, 2011 | 8.396 | 8.396 | 8.141 | 8.141 | 30,029 | -0.21(-2.55%) |
May 03, 2011 | 8.436 | 8.436 | 8.354 | 8.354 | 15,888 | +0.00(+0.06%) |