Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.970 | 7.070 | 6.840 | 6.900 | 792,238 | -0.09(-1.29%) |
Jul 28, 2011 | 7.060 | 7.120 | 6.700 | 6.990 | 2,863,605 | -0.16(-2.24%) |
Jul 27, 2011 | 7.440 | 7.440 | 7.060 | 7.150 | 1,973,229 | -0.43(-5.66%) |
Jul 26, 2011 | 8.100 | 8.150 | 7.570 | 7.579 | 1,858,831 | -0.86(-10.20%) |
Jul 25, 2011 | 8.410 | 8.590 | 8.360 | 8.440 | 588,584 | -0.06(-0.71%) |
Jul 22, 2011 | 8.700 | 8.730 | 8.500 | 8.500 | 275,142 | -0.23(-2.63%) |
Jul 21, 2011 | 8.480 | 8.730 | 8.480 | 8.730 | 367,063 | +0.26(+3.07%) |
Jul 20, 2011 | 8.600 | 8.610 | 8.440 | 8.470 | 326,639 | -0.15(-1.74%) |
Jul 19, 2011 | 8.520 | 8.640 | 8.360 | 8.620 | 411,396 | +0.15(+1.77%) |
Jul 18, 2011 | 8.480 | 8.500 | 8.250 | 8.470 | 440,049 | -0.06(-0.70%) |
Jul 15, 2011 | 8.410 | 8.540 | 8.390 | 8.530 | 292,992 | +0.13(+1.55%) |
Jul 14, 2011 | 8.540 | 8.580 | 8.370 | 8.400 | 360,580 | -0.10(-1.18%) |
Jul 13, 2011 | 8.420 | 8.700 | 8.420 | 8.500 | 427,104 | +0.09(+1.07%) |
Jul 12, 2011 | 8.440 | 8.660 | 8.350 | 8.410 | 453,329 | -0.01(-0.12%) |
Jul 11, 2011 | 8.510 | 8.510 | 8.300 | 8.420 | 710,710 | -0.12(-1.41%) |
Jul 08, 2011 | 8.250 | 8.555 | 8.240 | 8.540 | 517,382 | +0.24(+2.89%) |
Jul 07, 2011 | 8.290 | 8.360 | 8.160 | 8.300 | 340,234 | +0.04(+0.48%) |
Jul 06, 2011 | 8.390 | 8.390 | 8.060 | 8.260 | 375,175 | +0.14(+1.72%) |
Jul 05, 2011 | 8.110 | 8.230 | 8.050 | 8.120 | 348,470 | -0.02(-0.25%) |
Jul 01, 2011 | 8.000 | 8.190 | 7.910 | 8.140 | 471,928 | +0.13(+1.62%) |
Jun 30, 2011 | 7.810 | 8.010 | 7.760 | 8.010 | 452,554 | +0.24(+3.09%) |
Jun 29, 2011 | 7.890 | 7.890 | 7.740 | 7.770 | 366,966 | -0.11(-1.40%) |
Jun 28, 2011 | 7.720 | 7.950 | 7.720 | 7.880 | 472,395 | +0.15(+1.94%) |
Jun 27, 2011 | 7.610 | 7.750 | 7.470 | 7.730 | 321,597 | +0.06(+0.78%) |
Jun 24, 2011 | 7.790 | 7.970 | 7.530 | 7.670 | 1,101,221 | -0.07(-0.90%) |
Jun 23, 2011 | 7.550 | 7.830 | 7.361 | 7.740 | 445,182 | +0.12(+1.57%) |
Jun 22, 2011 | 7.730 | 7.790 | 7.610 | 7.620 | 427,729 | -0.15(-1.93%) |
Jun 21, 2011 | 7.790 | 7.840 | 7.730 | 7.770 | 511,945 | +0.00(+0.00%) |
Jun 20, 2011 | 7.840 | 8.010 | 7.720 | 7.770 | 1,198,669 | -0.22(-2.75%) |
Jun 17, 2011 | 8.030 | 8.090 | 7.960 | 7.990 | 977,554 | -0.02(-0.25%) |
Jun 16, 2011 | 7.920 | 8.060 | 7.720 | 8.010 | 963,186 | +0.12(+1.52%) |
Jun 15, 2011 | 7.410 | 7.930 | 7.410 | 7.890 | 1,064,109 | +0.37(+4.92%) |
Jun 14, 2011 | 7.550 | 7.660 | 7.480 | 7.520 | 521,624 | +0.00(+0.00%) |
Jun 13, 2011 | 7.430 | 7.580 | 7.350 | 7.520 | 578,518 | +0.13(+1.76%) |
Jun 10, 2011 | 7.430 | 7.500 | 7.210 | 7.390 | 1,016,810 | -0.06(-0.81%) |
Jun 09, 2011 | 6.760 | 7.470 | 6.760 | 7.450 | 1,076,497 | +0.73(+10.86%) |
Jun 08, 2011 | 6.770 | 6.820 | 6.670 | 6.720 | 1,576,782 | -0.06(-0.88%) |
Jun 07, 2011 | 7.010 | 7.037 | 6.780 | 6.780 | 668,508 | -0.20(-2.87%) |
Jun 06, 2011 | 7.140 | 7.200 | 6.970 | 6.980 | 416,876 | -0.25(-3.46%) |
Jun 03, 2011 | 7.170 | 7.350 | 7.140 | 7.230 | 484,995 | +0.08(+1.12%) |
May 24, 2011 | 7.270 | 7.330 | 7.030 | 7.150 | 397,878 | -0.08(-1.11%) |
May 23, 2011 | 7.360 | 7.410 | 7.210 | 7.230 | 370,247 | -0.18(-2.43%) |
May 20, 2011 | 7.580 | 7.690 | 7.380 | 7.410 | 341,373 | -0.20(-2.56%) |
May 19, 2011 | 7.640 | 7.710 | 7.560 | 7.605 | 220,853 | +0.02(+0.20%) |
May 18, 2011 | 7.640 | 7.700 | 7.540 | 7.590 | 280,480 | -0.05(-0.65%) |
May 17, 2011 | 7.460 | 7.739 | 7.400 | 7.640 | 454,940 | +0.17(+2.28%) |
May 16, 2011 | 7.750 | 7.830 | 7.470 | 7.470 | 561,580 | -0.32(-4.05%) |
May 13, 2011 | 7.770 | 7.900 | 7.760 | 7.785 | 457,564 | -0.04(-0.45%) |
May 12, 2011 | 7.890 | 7.960 | 7.750 | 7.820 | 554,378 | -0.11(-1.39%) |
May 11, 2011 | 8.040 | 8.120 | 7.900 | 7.930 | 472,508 | -0.10(-1.25%) |
May 10, 2011 | 8.100 | 8.150 | 7.990 | 8.030 | 401,677 | -0.06(-0.74%) |
May 09, 2011 | 7.980 | 8.310 | 7.820 | 8.090 | 677,778 | +0.11(+1.38%) |
May 06, 2011 | 8.400 | 8.680 | 7.710 | 7.980 | 2,160,701 | -0.92(-10.34%) |
May 05, 2011 | 8.870 | 8.970 | 8.420 | 8.900 | 618,396 | +0.07(+0.79%) |
May 04, 2011 | 8.990 | 9.040 | 8.830 | 8.830 | 347,689 | -0.14(-1.56%) |
May 03, 2011 | 8.870 | 9.070 | 8.780 | 8.970 | 548,477 | +0.10(+1.13%) |