Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 7.760 | 7.810 | 7.720 | 7.790 | 266,389 | -0.07(-0.89%) |
Jul 28, 2011 | 7.830 | 7.880 | 7.830 | 7.860 | 466,200 | -0.06(-0.76%) |
Jul 27, 2011 | 7.810 | 7.980 | 7.810 | 7.920 | 35,345 | +0.00(+0.00%) |
Jul 26, 2011 | 7.800 | 7.920 | 7.800 | 7.920 | 12,811 | +0.15(+1.93%) |
Jul 25, 2011 | 7.680 | 7.840 | 7.680 | 7.770 | 21,550 | +0.00(+0.00%) |
Jul 22, 2011 | 7.840 | 7.870 | 7.700 | 7.770 | 117,347 | -0.10(-1.27%) |
Jul 21, 2011 | 7.890 | 7.900 | 7.870 | 7.870 | 22,358 | -0.02(-0.25%) |
Jul 20, 2011 | 7.930 | 7.970 | 7.840 | 7.890 | 98,355 | -0.04(-0.50%) |
Jul 19, 2011 | 7.890 | 7.980 | 7.860 | 7.930 | 229,540 | -0.01(-0.13%) |
Jul 18, 2011 | 7.820 | 7.950 | 7.760 | 7.940 | 205,957 | +0.12(+1.53%) |
Jul 15, 2011 | 7.890 | 7.890 | 7.800 | 7.820 | 2,710 | -0.06(-0.76%) |
Jul 14, 2011 | 7.980 | 7.980 | 7.830 | 7.880 | 67,201 | -0.07(-0.88%) |
Jul 13, 2011 | 7.910 | 8.020 | 7.910 | 7.950 | 525,183 | +0.01(+0.13%) |
Jul 12, 2011 | 7.800 | 7.950 | 7.740 | 7.940 | 129,334 | +0.07(+0.89%) |
Jul 11, 2011 | 7.800 | 7.890 | 7.690 | 7.870 | 21,708 | +0.04(+0.51%) |
Jul 08, 2011 | 7.850 | 7.880 | 7.800 | 7.830 | 15,765 | -0.02(-0.25%) |
Jul 07, 2011 | 7.990 | 8.000 | 7.850 | 7.850 | 8,603 | -0.14(-1.75%) |
Jul 06, 2011 | 7.700 | 8.000 | 7.660 | 7.990 | 239,598 | +0.28(+3.63%) |
Jul 05, 2011 | 7.720 | 7.840 | 7.690 | 7.710 | 184,269 | -0.01(-0.13%) |
Jul 04, 2011 | 7.600 | 7.720 | 7.600 | 7.720 | 54,512 | +0.05(+0.65%) |
Jun 30, 2011 | 7.730 | 7.730 | 7.670 | 7.670 | 39,932 | -0.05(-0.65%) |
Jun 29, 2011 | 7.800 | 7.810 | 7.650 | 7.720 | 32,276 | -0.10(-1.28%) |
Jun 28, 2011 | 7.750 | 7.840 | 7.700 | 7.820 | 59,806 | +0.03(+0.39%) |
Jun 27, 2011 | 7.650 | 7.790 | 7.650 | 7.790 | 47,730 | +0.14(+1.83%) |
Jun 24, 2011 | 7.770 | 7.810 | 7.630 | 7.650 | 45,606 | -0.12(-1.54%) |
Jun 23, 2011 | 7.660 | 7.800 | 7.600 | 7.770 | 1,812,715 | +0.11(+1.44%) |
Jun 22, 2011 | 7.600 | 7.670 | 7.590 | 7.660 | 277,061 | +0.03(+0.39%) |
Jun 21, 2011 | 7.500 | 7.670 | 7.480 | 7.630 | 92,145 | +0.18(+2.42%) |
Jun 20, 2011 | 7.460 | 7.480 | 7.450 | 7.450 | 2,336,637 | -0.02(-0.27%) |
Jun 17, 2011 | 7.530 | 7.530 | 7.450 | 7.470 | 1,217,425 | -0.03(-0.40%) |
Jun 16, 2011 | 7.500 | 7.500 | 7.450 | 7.500 | 10,154 | +0.02(+0.27%) |
Jun 15, 2011 | 7.410 | 7.500 | 7.350 | 7.480 | 9,997 | -0.02(-0.27%) |
Jun 14, 2011 | 7.470 | 7.530 | 7.470 | 7.500 | 173,700 | +0.05(+0.67%) |
Jun 13, 2011 | 7.410 | 7.500 | 7.410 | 7.450 | 68,829 | +0.05(+0.68%) |
Jun 10, 2011 | 7.480 | 7.570 | 7.400 | 7.400 | 77,652 | -0.10(-1.33%) |
Jun 09, 2011 | 7.490 | 7.530 | 7.480 | 7.500 | 213,120 | +0.00(+0.00%) |
Jun 08, 2011 | 7.600 | 7.600 | 7.470 | 7.500 | 50,217 | -0.08(-1.06%) |
Jun 07, 2011 | 7.600 | 7.610 | 7.580 | 7.580 | 112,289 | -0.03(-0.39%) |
Jun 06, 2011 | 7.530 | 7.610 | 7.500 | 7.610 | 44,120 | +0.04(+0.53%) |
Jun 03, 2011 | 7.630 | 7.630 | 7.570 | 7.570 | 2,160 | +0.06(+0.80%) |
May 24, 2011 | 7.490 | 7.530 | 7.410 | 7.510 | 270,722 | +0.02(+0.27%) |
May 20, 2011 | 7.520 | 7.530 | 7.480 | 7.490 | 2,973 | -0.04(-0.53%) |
May 19, 2011 | 7.550 | 7.610 | 7.520 | 7.530 | 33,434 | -0.07(-0.92%) |
May 18, 2011 | 7.610 | 7.630 | 7.550 | 7.600 | 434,112 | +0.03(+0.40%) |
May 17, 2011 | 7.690 | 7.690 | 7.570 | 7.570 | 31,845 | -0.12(-1.56%) |
May 16, 2011 | 7.700 | 7.760 | 7.680 | 7.690 | 180,563 | -0.04(-0.52%) |
May 13, 2011 | 7.800 | 7.820 | 7.680 | 7.730 | 832,927 | -0.09(-1.15%) |
May 12, 2011 | 7.820 | 7.890 | 7.800 | 7.820 | 32,387 | -0.05(-0.64%) |
May 11, 2011 | 7.880 | 7.910 | 7.790 | 7.870 | 105,827 | +0.02(+0.25%) |
May 10, 2011 | 7.770 | 7.900 | 7.770 | 7.850 | 141,410 | +0.06(+0.77%) |
May 09, 2011 | 7.820 | 7.820 | 7.760 | 7.790 | 26,386 | +0.00(+0.00%) |
May 06, 2011 | 7.770 | 7.840 | 7.700 | 7.790 | 40,593 | +0.00(+0.00%) |
May 05, 2011 | 7.750 | 7.860 | 7.750 | 7.790 | 130,979 | +0.00(+0.00%) |
May 04, 2011 | 7.800 | 7.830 | 7.700 | 7.790 | 35,505 | +0.02(+0.26%) |
May 03, 2011 | 7.800 | 7.810 | 7.760 | 7.770 | 70,144 | -0.01(-0.13%) |