Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.402 | 8.585 | 7.673 | 8.203 | 8,560,388 | -0.58(-6.66%) |
Jul 28, 2011 | 8.848 | 8.945 | 8.765 | 8.787 | 2,024,620 | -0.05(-0.62%) |
Jul 27, 2011 | 9.248 | 9.248 | 8.828 | 8.842 | 3,415,964 | -0.24(-2.64%) |
Jul 26, 2011 | 9.015 | 9.398 | 8.875 | 9.082 | 5,527,304 | +0.52(+6.07%) |
Jul 25, 2011 | 8.835 | 9.182 | 8.550 | 8.562 | 6,509,464 | -0.36(-4.06%) |
Jul 22, 2011 | 8.938 | 8.977 | 8.912 | 8.925 | 2,095,856 | -0.10(-1.08%) |
Jul 21, 2011 | 8.905 | 9.098 | 8.898 | 9.023 | 954,768 | +0.18(+1.98%) |
Jul 20, 2011 | 8.835 | 8.905 | 8.715 | 8.848 | 530,568 | +0.03(+0.37%) |
Jul 19, 2011 | 8.783 | 8.850 | 8.668 | 8.815 | 2,185,712 | +0.10(+1.21%) |
Jul 18, 2011 | 8.777 | 8.838 | 8.670 | 8.710 | 1,098,336 | -0.11(-1.22%) |
Jul 15, 2011 | 8.970 | 9.025 | 8.760 | 8.818 | 3,198,876 | -0.13(-1.45%) |
Jul 14, 2011 | 9.113 | 9.140 | 8.925 | 8.947 | 1,465,824 | -0.14(-1.59%) |
Jul 13, 2011 | 9.123 | 9.245 | 9.057 | 9.092 | 2,032,304 | -0.00(-0.03%) |
Jul 12, 2011 | 9.005 | 9.182 | 8.980 | 9.095 | 1,351,420 | +0.06(+0.66%) |
Jul 11, 2011 | 9.105 | 9.137 | 9.000 | 9.035 | 1,137,064 | -0.21(-2.32%) |
Jul 08, 2011 | 9.380 | 9.380 | 9.072 | 9.250 | 2,540,548 | -0.22(-2.30%) |
Jul 07, 2011 | 9.265 | 9.838 | 9.193 | 9.467 | 7,060,832 | +0.28(+3.05%) |
Jul 06, 2011 | 9.072 | 9.225 | 9.000 | 9.188 | 1,566,700 | +0.09(+0.93%) |
Jul 05, 2011 | 9.010 | 9.122 | 8.918 | 9.102 | 1,177,024 | +0.12(+1.34%) |
Jul 01, 2011 | 8.900 | 9.012 | 8.852 | 8.982 | 1,294,096 | +0.10(+1.13%) |
Jun 30, 2011 | 8.963 | 8.998 | 8.863 | 8.883 | 1,123,236 | -0.06(-0.64%) |
Jun 29, 2011 | 8.943 | 8.957 | 8.755 | 8.940 | 1,270,868 | +0.02(+0.25%) |
Jun 28, 2011 | 8.670 | 8.938 | 8.648 | 8.918 | 1,216,592 | +0.30(+3.48%) |
Jun 27, 2011 | 8.463 | 8.643 | 8.380 | 8.617 | 959,168 | +0.15(+1.83%) |
Jun 24, 2011 | 8.585 | 8.615 | 8.430 | 8.463 | 3,145,380 | -0.12(-1.40%) |
Jun 23, 2011 | 8.373 | 8.652 | 8.262 | 8.582 | 1,651,576 | +0.12(+1.36%) |
Jun 22, 2011 | 8.543 | 8.675 | 8.457 | 8.467 | 1,378,676 | -0.11(-1.31%) |
Jun 21, 2011 | 8.443 | 8.602 | 8.425 | 8.580 | 1,916,492 | +0.21(+2.51%) |
Jun 20, 2011 | 8.420 | 8.428 | 8.342 | 8.370 | 1,193,128 | +0.21(+2.57%) |
Jun 17, 2011 | 8.383 | 8.463 | 8.133 | 8.160 | 1,835,364 | -0.16(-1.89%) |
Jun 16, 2011 | 8.355 | 8.425 | 8.197 | 8.318 | 1,904,376 | -0.01(-0.12%) |
Jun 15, 2011 | 8.425 | 8.535 | 8.328 | 8.328 | 2,393,492 | -0.16(-1.89%) |
Jun 14, 2011 | 8.380 | 8.550 | 8.345 | 8.488 | 1,973,376 | +0.20(+2.38%) |
Jun 13, 2011 | 8.345 | 8.387 | 8.263 | 8.290 | 1,935,124 | +0.04(+0.55%) |
Jun 10, 2011 | 8.373 | 8.373 | 8.037 | 8.245 | 3,186,748 | -0.17(-1.96%) |
Jun 09, 2011 | 8.467 | 8.580 | 8.390 | 8.410 | 2,126,696 | -0.04(-0.47%) |
Jun 08, 2011 | 8.418 | 8.523 | 8.340 | 8.450 | 2,360,980 | -0.02(-0.24%) |
Jun 07, 2011 | 8.460 | 8.521 | 8.373 | 8.470 | 2,827,364 | +0.06(+0.68%) |
Jun 06, 2011 | 8.575 | 8.575 | 8.395 | 8.412 | 1,807,728 | -0.19(-2.18%) |
Jun 03, 2011 | 8.590 | 8.745 | 8.565 | 8.600 | 2,258,668 | +0.05(+0.56%) |
May 24, 2011 | 8.553 | 8.605 | 8.408 | 8.553 | 1,953,828 | +0.00(+0.00%) |
May 23, 2011 | 8.670 | 8.670 | 8.485 | 8.553 | 1,225,408 | -0.26(-2.92%) |
May 20, 2011 | 8.910 | 8.910 | 8.678 | 8.810 | 1,948,444 | -0.14(-1.59%) |
May 19, 2011 | 8.807 | 9.012 | 8.793 | 8.953 | 1,675,796 | +0.20(+2.29%) |
May 18, 2011 | 8.572 | 8.768 | 8.547 | 8.752 | 1,650,684 | +0.17(+2.04%) |
May 17, 2011 | 8.530 | 8.635 | 8.500 | 8.578 | 2,408,784 | -0.04(-0.52%) |
May 16, 2011 | 8.643 | 8.832 | 8.540 | 8.623 | 1,810,996 | -0.10(-1.15%) |
May 13, 2011 | 8.678 | 8.800 | 8.607 | 8.723 | 1,822,732 | +0.09(+0.98%) |
May 12, 2011 | 9.295 | 9.295 | 8.623 | 8.637 | 4,147,800 | -0.67(-7.20%) |
May 11, 2011 | 8.880 | 9.812 | 8.830 | 9.307 | 10,004,616 | +0.42(+4.73%) |
May 10, 2011 | 8.875 | 8.922 | 8.797 | 8.887 | 2,078,836 | +0.06(+0.71%) |
May 09, 2011 | 8.750 | 9.010 | 8.695 | 8.825 | 2,154,868 | +0.13(+1.50%) |
May 06, 2011 | 8.697 | 8.855 | 8.652 | 8.695 | 1,848,992 | +0.14(+1.64%) |
May 05, 2011 | 8.595 | 8.695 | 8.510 | 8.555 | 2,716,536 | -0.09(-0.98%) |
May 04, 2011 | 8.873 | 8.925 | 8.640 | 8.640 | 2,101,684 | -0.23(-2.65%) |
May 03, 2011 | 9.088 | 9.088 | 8.840 | 8.875 | 1,007,396 | -0.22(-2.47%) |