Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.220 | 9.590 | 9.032 | 9.570 | 193,205 | +0.22(+2.35%) |
Jul 28, 2011 | 9.230 | 9.560 | 9.070 | 9.350 | 194,437 | +0.16(+1.74%) |
Jul 27, 2011 | 9.520 | 9.610 | 9.140 | 9.190 | 136,945 | -0.43(-4.47%) |
Jul 26, 2011 | 9.580 | 9.750 | 9.510 | 9.620 | 89,881 | +0.01(+0.10%) |
Jul 25, 2011 | 9.570 | 9.900 | 9.440 | 9.610 | 127,915 | -0.01(-0.10%) |
Jul 22, 2011 | 9.700 | 9.730 | 9.440 | 9.620 | 170,930 | -0.09(-0.93%) |
Jul 21, 2011 | 9.850 | 10.00 | 9.640 | 9.710 | 193,206 | -0.12(-1.22%) |
Jul 20, 2011 | 9.800 | 9.850 | 9.678 | 9.830 | 150,842 | +0.05(+0.51%) |
Jul 19, 2011 | 9.530 | 9.800 | 9.510 | 9.780 | 256,576 | +0.39(+4.15%) |
Jul 18, 2011 | 9.470 | 9.670 | 9.170 | 9.390 | 141,620 | -0.05(-0.53%) |
Jul 15, 2011 | 9.690 | 9.690 | 9.370 | 9.440 | 210,057 | -0.23(-2.38%) |
Jul 14, 2011 | 9.400 | 9.790 | 9.340 | 9.670 | 594,910 | +0.28(+2.98%) |
Jul 13, 2011 | 8.790 | 9.440 | 8.790 | 9.390 | 238,307 | +0.65(+7.38%) |
Jul 12, 2011 | 8.770 | 9.020 | 8.650 | 8.745 | 174,710 | +0.01(+0.17%) |
Jul 11, 2011 | 8.340 | 8.800 | 8.290 | 8.730 | 172,131 | +0.23(+2.70%) |
Jul 08, 2011 | 8.360 | 8.650 | 8.360 | 8.501 | 153,266 | +0.07(+0.84%) |
Jul 07, 2011 | 8.460 | 8.610 | 8.280 | 8.430 | 180,092 | +0.07(+0.84%) |
Jul 06, 2011 | 8.300 | 9.060 | 8.230 | 8.360 | 185,148 | +0.02(+0.24%) |
Jul 05, 2011 | 8.270 | 8.480 | 8.120 | 8.340 | 255,519 | +0.01(+0.12%) |
Jul 01, 2011 | 8.280 | 8.430 | 8.180 | 8.330 | 260,046 | -0.01(-0.12%) |
Jun 30, 2011 | 8.290 | 8.380 | 8.100 | 8.340 | 189,841 | +0.03(+0.36%) |
Jun 29, 2011 | 8.350 | 8.508 | 8.200 | 8.310 | 152,472 | +0.02(+0.24%) |
Jun 28, 2011 | 8.290 | 8.620 | 8.200 | 8.290 | 220,681 | +0.02(+0.24%) |
Jun 27, 2011 | 8.170 | 8.390 | 7.980 | 8.270 | 258,202 | +0.13(+1.60%) |
Jun 24, 2011 | 8.150 | 8.470 | 8.010 | 8.140 | 541,815 | +0.01(+0.12%) |
Jun 23, 2011 | 7.920 | 8.160 | 7.780 | 8.130 | 143,916 | +0.05(+0.62%) |
Jun 22, 2011 | 8.300 | 8.500 | 8.040 | 8.080 | 196,018 | -0.28(-3.35%) |
Jun 21, 2011 | 8.070 | 8.530 | 7.930 | 8.360 | 284,456 | +0.37(+4.63%) |
Jun 20, 2011 | 7.990 | 8.050 | 7.670 | 7.990 | 276,432 | +0.30(+3.90%) |
Jun 17, 2011 | 7.980 | 8.190 | 7.600 | 7.690 | 744,191 | -0.18(-2.29%) |
Jun 16, 2011 | 7.760 | 7.910 | 7.520 | 7.870 | 201,308 | +0.16(+2.08%) |
Jun 15, 2011 | 7.690 | 8.030 | 7.680 | 7.710 | 398,947 | +0.01(+0.13%) |
Jun 14, 2011 | 7.780 | 7.960 | 7.450 | 7.700 | 150,804 | +0.20(+2.67%) |
Jun 13, 2011 | 7.380 | 7.720 | 7.380 | 7.500 | 180,356 | +0.17(+2.32%) |
Jun 10, 2011 | 7.540 | 7.620 | 7.250 | 7.330 | 172,392 | -0.24(-3.17%) |
Jun 09, 2011 | 7.800 | 7.970 | 7.510 | 7.570 | 236,656 | -0.27(-3.44%) |
Jun 08, 2011 | 7.830 | 8.180 | 7.590 | 7.840 | 257,964 | -0.01(-0.13%) |
Jun 07, 2011 | 7.630 | 8.190 | 7.580 | 7.850 | 373,949 | +0.45(+6.08%) |
Jun 06, 2011 | 7.600 | 7.650 | 7.260 | 7.400 | 264,494 | -0.30(-3.90%) |
Jun 03, 2011 | 7.820 | 8.100 | 7.650 | 7.700 | 356,953 | +3.09(+67.03%) |
May 24, 2011 | 4.680 | 4.780 | 4.510 | 4.610 | 95,800 | -0.03(-0.65%) |
May 23, 2011 | 4.580 | 4.730 | 4.520 | 4.640 | 60,220 | -0.04(-0.85%) |
May 20, 2011 | 4.560 | 4.740 | 4.430 | 4.680 | 87,978 | +0.08(+1.74%) |
May 19, 2011 | 4.800 | 4.800 | 4.460 | 4.600 | 86,897 | -0.16(-3.36%) |
May 18, 2011 | 4.740 | 4.840 | 4.690 | 4.760 | 91,194 | +0.03(+0.63%) |
May 17, 2011 | 4.780 | 4.820 | 4.650 | 4.730 | 118,666 | -0.09(-1.87%) |
May 16, 2011 | 4.900 | 5.111 | 4.780 | 4.820 | 130,021 | -0.33(-6.41%) |
May 13, 2011 | 5.180 | 5.190 | 5.000 | 5.150 | 75,258 | -0.03(-0.58%) |
May 12, 2011 | 4.990 | 5.215 | 4.910 | 5.180 | 50,240 | +0.13(+2.57%) |
May 11, 2011 | 5.310 | 5.310 | 5.020 | 5.050 | 60,648 | -0.30(-5.61%) |
May 10, 2011 | 4.960 | 5.450 | 4.920 | 5.350 | 111,874 | +0.44(+8.96%) |
May 09, 2011 | 4.980 | 5.060 | 4.860 | 4.910 | 74,698 | -0.09(-1.80%) |
May 06, 2011 | 5.040 | 5.090 | 4.900 | 5.000 | 47,542 | +0.03(+0.60%) |
May 05, 2011 | 4.860 | 5.260 | 4.815 | 4.970 | 102,722 | +0.06(+1.22%) |
May 04, 2011 | 4.980 | 5.025 | 4.750 | 4.910 | 68,596 | -0.04(-0.81%) |
May 03, 2011 | 4.970 | 5.060 | 4.900 | 4.950 | 64,382 | -0.03(-0.60%) |