Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.845 | 8.849 | 8.622 | 8.719 | 545,680 | -0.17(-1.96%) |
Jul 28, 2011 | 8.986 | 9.041 | 8.878 | 8.893 | 360,724 | -0.11(-1.19%) |
Jul 27, 2011 | 9.178 | 9.278 | 8.949 | 9.000 | 503,470 | -0.25(-2.68%) |
Jul 26, 2011 | 9.215 | 9.348 | 9.134 | 9.249 | 441,933 | +0.05(+0.52%) |
Jul 25, 2011 | 9.094 | 9.241 | 9.083 | 9.201 | 299,715 | +0.01(+0.16%) |
Jul 22, 2011 | 9.138 | 9.190 | 9.138 | 9.186 | 298,106 | +0.05(+0.52%) |
Jul 21, 2011 | 9.134 | 9.182 | 9.101 | 9.138 | 685,321 | +0.02(+0.24%) |
Jul 20, 2011 | 9.260 | 9.260 | 9.116 | 9.116 | 407,173 | -0.10(-1.08%) |
Jul 19, 2011 | 9.271 | 9.271 | 9.123 | 9.215 | 417,244 | +0.02(+0.20%) |
Jul 18, 2011 | 9.215 | 9.249 | 9.105 | 9.197 | 527,251 | -0.05(-0.56%) |
Jul 15, 2011 | 9.308 | 9.315 | 9.232 | 9.249 | 283,410 | +0.03(+0.32%) |
Jul 14, 2011 | 9.293 | 9.344 | 9.175 | 9.219 | 256,903 | -0.07(-0.71%) |
Jul 13, 2011 | 9.271 | 9.359 | 9.245 | 9.285 | 243,602 | +0.04(+0.44%) |
Jul 12, 2011 | 9.337 | 9.337 | 9.230 | 9.245 | 205,998 | -0.06(-0.63%) |
Jul 11, 2011 | 9.348 | 9.392 | 9.227 | 9.304 | 451,785 | -0.06(-0.67%) |
Jul 08, 2011 | 9.267 | 9.370 | 9.219 | 9.366 | 337,808 | +0.08(+0.91%) |
Jul 07, 2011 | 9.296 | 9.341 | 9.234 | 9.282 | 294,692 | +0.07(+0.72%) |
Jul 06, 2011 | 8.994 | 9.230 | 8.983 | 9.215 | 654,252 | +0.23(+2.58%) |
Jul 05, 2011 | 8.939 | 9.024 | 8.899 | 8.983 | 215,914 | +0.07(+0.79%) |
Jul 01, 2011 | 8.910 | 8.935 | 8.824 | 8.913 | 214,031 | +0.03(+0.37%) |
Jun 30, 2011 | 8.917 | 8.917 | 8.829 | 8.880 | 198,806 | +0.05(+0.58%) |
Jun 29, 2011 | 8.751 | 8.858 | 8.715 | 8.829 | 199,517 | +0.08(+0.93%) |
Jun 28, 2011 | 8.718 | 8.788 | 8.696 | 8.747 | 177,960 | +0.05(+0.57%) |
Jun 27, 2011 | 8.603 | 8.709 | 8.544 | 8.698 | 196,090 | +0.04(+0.47%) |
Jun 24, 2011 | 8.742 | 8.742 | 8.629 | 8.658 | 217,440 | -0.07(-0.84%) |
Jun 23, 2011 | 8.533 | 8.739 | 8.467 | 8.731 | 394,493 | +0.10(+1.15%) |
Jun 22, 2011 | 8.596 | 8.761 | 8.596 | 8.632 | 292,398 | -0.00(-0.04%) |
Jun 21, 2011 | 8.566 | 8.698 | 8.566 | 8.636 | 226,405 | +0.14(+1.60%) |
Jun 20, 2011 | 8.434 | 8.504 | 8.434 | 8.500 | 411,263 | +0.03(+0.35%) |
Jun 17, 2011 | 8.750 | 8.750 | 8.434 | 8.471 | 531,124 | -0.21(-2.37%) |
Jun 16, 2011 | 8.786 | 8.793 | 8.636 | 8.676 | 266,915 | -0.04(-0.50%) |
Jun 15, 2011 | 8.779 | 8.871 | 8.673 | 8.720 | 352,878 | -0.06(-0.67%) |
Jun 14, 2011 | 8.746 | 8.797 | 8.714 | 8.779 | 263,016 | +0.17(+1.96%) |
Jun 13, 2011 | 8.889 | 8.922 | 8.544 | 8.610 | 432,802 | -0.17(-1.96%) |
Jun 10, 2011 | 8.893 | 8.948 | 8.783 | 8.783 | 412,619 | -0.13(-1.44%) |
Jun 09, 2011 | 8.783 | 8.977 | 8.768 | 8.911 | 494,823 | +0.20(+2.27%) |
Jun 08, 2011 | 8.581 | 8.980 | 8.581 | 8.713 | 630,507 | +0.11(+1.28%) |
Jun 07, 2011 | 8.735 | 8.739 | 8.577 | 8.603 | 253,056 | -0.04(-0.42%) |
Jun 06, 2011 | 8.753 | 8.841 | 8.629 | 8.640 | 287,719 | -0.13(-1.46%) |
Jun 03, 2011 | 8.691 | 8.816 | 8.673 | 8.768 | 312,832 | +0.05(+0.55%) |
May 24, 2011 | 8.702 | 8.778 | 8.640 | 8.720 | 328,980 | +0.10(+1.14%) |
May 23, 2011 | 8.527 | 8.647 | 8.477 | 8.621 | 349,988 | +0.02(+0.21%) |
May 20, 2011 | 8.512 | 8.651 | 8.421 | 8.603 | 314,746 | +0.15(+1.77%) |
May 19, 2011 | 8.435 | 8.548 | 8.403 | 8.454 | 340,156 | +0.02(+0.26%) |
May 18, 2011 | 8.312 | 8.490 | 8.312 | 8.432 | 369,549 | +0.14(+1.72%) |
May 17, 2011 | 8.348 | 8.417 | 8.257 | 8.290 | 513,733 | -0.10(-1.17%) |
May 16, 2011 | 8.519 | 8.585 | 8.384 | 8.388 | 561,931 | -0.18(-2.09%) |
May 13, 2011 | 8.603 | 8.710 | 8.530 | 8.567 | 220,183 | -0.01(-0.17%) |
May 12, 2011 | 8.585 | 8.658 | 8.505 | 8.581 | 374,287 | -0.05(-0.55%) |
May 11, 2011 | 8.771 | 8.833 | 8.589 | 8.629 | 357,817 | -0.18(-2.03%) |
May 10, 2011 | 8.738 | 8.873 | 8.714 | 8.807 | 499,203 | +0.15(+1.68%) |
May 09, 2011 | 8.603 | 8.719 | 8.600 | 8.662 | 378,571 | +0.10(+1.19%) |
May 06, 2011 | 8.519 | 8.745 | 8.490 | 8.559 | 547,373 | +0.08(+0.90%) |
May 05, 2011 | 8.465 | 8.517 | 8.297 | 8.483 | 982,158 | -0.05(-0.56%) |
May 04, 2011 | 8.640 | 8.643 | 8.483 | 8.530 | 806,093 | -0.16(-1.80%) |
May 03, 2011 | 8.880 | 8.906 | 8.589 | 8.687 | 991,622 | -0.21(-2.38%) |