Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.505 | 6.658 | 6.138 | 6.531 | 31,246,326 | -0.21(-3.16%) |
Jul 28, 2011 | 7.350 | 7.350 | 6.551 | 6.744 | 62,786,688 | -1.31(-16.28%) |
Jul 27, 2011 | 8.236 | 8.262 | 7.970 | 8.056 | 19,891,314 | -0.26(-3.12%) |
Jul 26, 2011 | 8.322 | 8.355 | 8.222 | 8.315 | 6,507,439 | -0.03(-0.32%) |
Jul 25, 2011 | 8.282 | 8.369 | 8.282 | 8.342 | 14,262,761 | -0.09(-1.03%) |
Jul 22, 2011 | 8.309 | 8.455 | 8.269 | 8.429 | 6,385,045 | +0.15(+1.77%) |
Jul 21, 2011 | 8.302 | 8.355 | 8.229 | 8.282 | 9,086,593 | +0.05(+0.65%) |
Jul 20, 2011 | 8.402 | 8.402 | 8.202 | 8.229 | 5,599,834 | -0.13(-1.59%) |
Jul 19, 2011 | 8.089 | 8.365 | 8.089 | 8.362 | 15,740,742 | +0.47(+5.90%) |
Jul 18, 2011 | 8.003 | 8.042 | 7.826 | 7.896 | 9,643,751 | -0.17(-2.15%) |
Jul 15, 2011 | 8.023 | 8.096 | 7.923 | 8.069 | 9,766,202 | +0.13(+1.68%) |
Jul 14, 2011 | 8.116 | 8.176 | 7.916 | 7.936 | 11,050,806 | -0.16(-1.97%) |
Jul 13, 2011 | 8.315 | 8.355 | 8.049 | 8.096 | 13,590,146 | -0.11(-1.38%) |
Jul 12, 2011 | 8.142 | 8.242 | 8.049 | 8.209 | 12,037,705 | -0.02(-0.24%) |
Jul 11, 2011 | 8.282 | 8.369 | 8.202 | 8.229 | 12,924,191 | -0.24(-2.83%) |
Jul 08, 2011 | 8.415 | 8.495 | 8.362 | 8.469 | 9,315,217 | -0.08(-0.93%) |
Jul 07, 2011 | 8.502 | 8.595 | 8.435 | 8.548 | 8,409,104 | +0.17(+1.99%) |
Jul 06, 2011 | 8.442 | 8.455 | 8.275 | 8.382 | 12,610,403 | -0.11(-1.25%) |
Jul 05, 2011 | 8.442 | 8.568 | 8.415 | 8.489 | 10,804,504 | +0.03(+0.31%) |
Jul 01, 2011 | 8.302 | 8.475 | 8.256 | 8.462 | 8,415,857 | +0.14(+1.68%) |
Jun 30, 2011 | 8.156 | 8.405 | 8.129 | 8.322 | 11,921,574 | +0.21(+2.63%) |
Jun 29, 2011 | 8.102 | 8.202 | 8.069 | 8.109 | 8,429,306 | +0.07(+0.83%) |
Jun 28, 2011 | 7.809 | 8.089 | 7.796 | 8.042 | 11,720,741 | +0.28(+3.60%) |
Jun 27, 2011 | 7.730 | 7.803 | 7.613 | 7.763 | 5,203,578 | +0.13(+1.75%) |
Jun 24, 2011 | 7.730 | 7.789 | 7.623 | 7.630 | 10,968,800 | -0.10(-1.29%) |
Jun 23, 2011 | 7.590 | 7.750 | 7.536 | 7.730 | 11,615,658 | -0.01(-0.09%) |
Jun 22, 2011 | 7.823 | 7.909 | 7.736 | 7.736 | 7,027,004 | -0.13(-1.61%) |
Jun 21, 2011 | 7.663 | 7.869 | 7.630 | 7.863 | 9,052,100 | +0.24(+3.14%) |
Jun 20, 2011 | 7.606 | 7.636 | 7.590 | 7.623 | 6,442,509 | +0.06(+0.79%) |
Jun 17, 2011 | 7.696 | 7.716 | 7.510 | 7.563 | 9,926,889 | -0.04(-0.53%) |
Jun 16, 2011 | 7.690 | 7.703 | 7.500 | 7.603 | 8,426,478 | -0.13(-1.72%) |
Jun 15, 2011 | 7.750 | 7.843 | 7.650 | 7.736 | 9,951,602 | -0.09(-1.19%) |
Jun 14, 2011 | 7.789 | 7.856 | 7.716 | 7.829 | 6,204,056 | +0.15(+1.99%) |
Jun 13, 2011 | 7.656 | 7.829 | 7.623 | 7.676 | 9,390,802 | +0.02(+0.26%) |
Jun 10, 2011 | 7.896 | 7.896 | 7.636 | 7.656 | 15,196,085 | -0.27(-3.36%) |
Jun 09, 2011 | 7.463 | 7.989 | 7.443 | 7.923 | 24,652,632 | +0.48(+6.44%) |
Jun 08, 2011 | 7.530 | 7.563 | 7.417 | 7.443 | 19,362,672 | -0.11(-1.41%) |
Jun 07, 2011 | 7.477 | 7.563 | 7.450 | 7.550 | 11,970,517 | +0.10(+1.33%) |
Jun 06, 2011 | 7.537 | 7.603 | 7.431 | 7.450 | 9,693,240 | -0.10(-1.32%) |
Jun 03, 2011 | 7.484 | 7.576 | 7.378 | 7.550 | 12,993,847 | -0.09(-1.21%) |
May 24, 2011 | 7.788 | 7.808 | 7.603 | 7.643 | 8,650,111 | -0.14(-1.79%) |
May 23, 2011 | 7.735 | 7.841 | 7.722 | 7.782 | 10,897,307 | -0.09(-1.18%) |
May 20, 2011 | 7.881 | 7.980 | 7.778 | 7.874 | 12,816,523 | +0.01(+0.17%) |
May 19, 2011 | 7.762 | 7.914 | 7.735 | 7.861 | 11,164,379 | +0.11(+1.37%) |
May 18, 2011 | 7.397 | 7.762 | 7.391 | 7.755 | 17,008,658 | +0.37(+5.02%) |
May 17, 2011 | 7.351 | 7.431 | 7.272 | 7.384 | 11,247,530 | -0.01(-0.18%) |
May 16, 2011 | 7.563 | 7.590 | 7.371 | 7.397 | 13,397,316 | -0.26(-3.37%) |
May 13, 2011 | 7.563 | 7.702 | 7.533 | 7.656 | 14,588,953 | +0.11(+1.49%) |
May 12, 2011 | 7.417 | 7.596 | 7.345 | 7.543 | 11,679,773 | +0.13(+1.70%) |
May 11, 2011 | 7.490 | 7.530 | 7.305 | 7.417 | 10,974,608 | -0.07(-0.89%) |
May 10, 2011 | 7.417 | 7.523 | 7.397 | 7.484 | 15,132,074 | +0.09(+1.25%) |
May 09, 2011 | 7.523 | 7.580 | 7.351 | 7.391 | 11,871,288 | -0.11(-1.41%) |
May 06, 2011 | 7.550 | 7.629 | 7.450 | 7.497 | 12,119,963 | +0.07(+0.89%) |
May 05, 2011 | 7.417 | 7.556 | 7.368 | 7.431 | 10,084,164 | -0.03(-0.44%) |
May 04, 2011 | 7.576 | 7.614 | 7.378 | 7.464 | 13,660,154 | -0.12(-1.57%) |
May 03, 2011 | 7.543 | 7.629 | 7.464 | 7.583 | 20,695,090 | +0.03(+0.44%) |