Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.235 | 8.296 | 8.165 | 8.280 | 103,147 | +0.00(+0.00%) |
Jul 28, 2011 | 8.100 | 8.434 | 8.100 | 8.280 | 263,496 | -0.16(-1.85%) |
Jul 27, 2011 | 8.708 | 8.714 | 8.351 | 8.436 | 239,099 | -0.28(-3.23%) |
Jul 26, 2011 | 8.768 | 8.788 | 8.592 | 8.718 | 155,452 | -0.04(-0.40%) |
Jul 25, 2011 | 8.858 | 8.858 | 8.676 | 8.753 | 125,344 | -0.13(-1.41%) |
Jul 22, 2011 | 8.893 | 8.914 | 8.848 | 8.878 | 117,401 | -0.01(-0.06%) |
Jul 21, 2011 | 8.858 | 8.949 | 8.697 | 8.883 | 193,075 | +0.07(+0.74%) |
Jul 20, 2011 | 8.798 | 8.833 | 8.738 | 8.818 | 237,768 | +0.05(+0.52%) |
Jul 19, 2011 | 8.391 | 8.944 | 8.391 | 8.773 | 395,414 | +0.46(+5.56%) |
Jul 18, 2011 | 8.331 | 8.517 | 8.255 | 8.311 | 76,335 | -0.02(-0.18%) |
Jul 15, 2011 | 8.336 | 8.421 | 8.296 | 8.326 | 43,976 | -0.01(-0.06%) |
Jul 14, 2011 | 8.451 | 8.532 | 8.296 | 8.331 | 41,118 | -0.12(-1.43%) |
Jul 13, 2011 | 8.441 | 8.607 | 8.441 | 8.451 | 129,699 | +0.07(+0.84%) |
Jul 12, 2011 | 8.371 | 8.451 | 8.330 | 8.381 | 51,680 | -0.07(-0.83%) |
Jul 11, 2011 | 8.476 | 8.557 | 8.417 | 8.451 | 55,851 | -0.11(-1.23%) |
Jul 08, 2011 | 8.441 | 8.592 | 8.381 | 8.557 | 48,316 | +0.02(+0.24%) |
Jul 07, 2011 | 8.657 | 8.657 | 8.486 | 8.537 | 86,051 | -0.05(-0.53%) |
Jul 06, 2011 | 8.602 | 8.617 | 8.552 | 8.582 | 30,955 | -0.01(-0.06%) |
Jul 05, 2011 | 8.672 | 8.672 | 8.557 | 8.587 | 48,054 | -0.06(-0.70%) |
Jul 01, 2011 | 8.542 | 8.677 | 8.542 | 8.647 | 122,781 | +0.14(+1.59%) |
Jun 30, 2011 | 8.391 | 8.579 | 8.391 | 8.512 | 205,301 | +0.13(+1.50%) |
Jun 29, 2011 | 8.275 | 8.391 | 8.238 | 8.386 | 265,372 | +0.16(+1.89%) |
Jun 28, 2011 | 8.215 | 8.346 | 8.155 | 8.230 | 151,593 | +0.02(+0.18%) |
Jun 27, 2011 | 8.311 | 8.311 | 8.160 | 8.215 | 136,690 | -0.08(-0.91%) |
Jun 24, 2011 | 8.356 | 8.356 | 8.230 | 8.291 | 106,598 | -0.03(-0.36%) |
Jun 23, 2011 | 8.160 | 8.321 | 8.160 | 8.321 | 107,802 | +0.07(+0.79%) |
Jun 22, 2011 | 8.245 | 8.366 | 8.165 | 8.255 | 140,828 | +0.00(+0.00%) |
Jun 21, 2011 | 8.240 | 8.321 | 8.140 | 8.255 | 291,651 | +0.05(+0.55%) |
Jun 20, 2011 | 8.185 | 8.215 | 8.170 | 8.210 | 125,547 | +0.02(+0.25%) |
Jun 17, 2011 | 8.285 | 8.331 | 8.150 | 8.190 | 141,947 | -0.05(-0.55%) |
Jun 16, 2011 | 8.265 | 8.411 | 8.185 | 8.235 | 75,115 | -0.01(-0.06%) |
Jun 15, 2011 | 8.195 | 8.285 | 8.140 | 8.240 | 76,552 | -0.03(-0.30%) |
Jun 14, 2011 | 8.321 | 8.336 | 8.140 | 8.265 | 181,990 | +0.03(+0.30%) |
Jun 13, 2011 | 8.321 | 8.421 | 8.230 | 8.240 | 193,943 | -0.03(-0.36%) |
Jun 10, 2011 | 8.491 | 8.527 | 8.240 | 8.270 | 124,170 | -0.23(-2.72%) |
Jun 09, 2011 | 8.542 | 8.552 | 8.461 | 8.502 | 146,429 | -0.01(-0.12%) |
Jun 08, 2011 | 8.557 | 8.617 | 8.416 | 8.512 | 120,490 | -0.05(-0.53%) |
Jun 07, 2011 | 8.461 | 8.602 | 8.431 | 8.557 | 154,043 | +0.13(+1.55%) |
Jun 06, 2011 | 8.617 | 8.637 | 8.391 | 8.426 | 124,206 | -0.18(-2.04%) |
Jun 03, 2011 | 8.502 | 8.682 | 8.240 | 8.602 | 291,868 | +0.08(+0.94%) |
May 24, 2011 | 8.542 | 8.637 | 8.391 | 8.522 | 177,663 | +0.09(+1.01%) |
May 23, 2011 | 8.527 | 8.547 | 8.396 | 8.436 | 197,362 | -0.19(-2.21%) |
May 20, 2011 | 8.592 | 8.733 | 8.567 | 8.627 | 125,949 | +0.06(+0.64%) |
May 19, 2011 | 8.592 | 8.642 | 8.537 | 8.572 | 78,317 | +0.05(+0.53%) |
May 18, 2011 | 8.612 | 8.667 | 8.497 | 8.527 | 92,396 | +0.01(+0.06%) |
May 17, 2011 | 8.667 | 8.733 | 8.491 | 8.522 | 58,178 | -0.15(-1.68%) |
May 16, 2011 | 8.612 | 8.708 | 8.532 | 8.667 | 118,818 | +0.00(+0.00%) |
May 13, 2011 | 8.743 | 8.798 | 8.622 | 8.667 | 327,820 | -0.08(-0.86%) |
May 12, 2011 | 8.743 | 8.772 | 8.587 | 8.743 | 216,793 | +0.20(+2.29%) |
May 11, 2011 | 8.843 | 9.094 | 8.441 | 8.547 | 292,368 | +0.02(+0.18%) |
May 10, 2011 | 8.466 | 8.542 | 8.466 | 8.532 | 51,453 | +0.07(+0.83%) |
May 09, 2011 | 8.517 | 8.577 | 8.391 | 8.461 | 125,909 | -0.05(-0.53%) |
May 06, 2011 | 8.607 | 8.723 | 8.416 | 8.507 | 110,646 | -0.01(-0.12%) |
May 05, 2011 | 8.572 | 8.682 | 8.381 | 8.517 | 119,071 | -0.06(-0.64%) |
May 04, 2011 | 8.612 | 8.687 | 8.421 | 8.572 | 118,959 | -0.02(-0.18%) |
May 03, 2011 | 8.637 | 8.768 | 8.564 | 8.587 | 108,302 | -0.06(-0.70%) |