Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 7.950 | 8.270 | 7.880 | 8.210 | 1,357,756 | +0.18(+2.24%) |
Jul 28, 2011 | 8.070 | 8.190 | 7.980 | 8.030 | 806,677 | -0.02(-0.25%) |
Jul 27, 2011 | 8.140 | 8.170 | 7.990 | 8.050 | 1,659,216 | -0.15(-1.83%) |
Jul 26, 2011 | 8.010 | 8.310 | 7.930 | 8.200 | 1,274,304 | +0.18(+2.24%) |
Jul 25, 2011 | 8.170 | 8.230 | 7.970 | 8.020 | 912,629 | -0.21(-2.55%) |
Jul 22, 2011 | 8.280 | 8.380 | 8.220 | 8.230 | 496,790 | -0.11(-1.32%) |
Jul 21, 2011 | 8.330 | 8.410 | 8.280 | 8.340 | 856,351 | +0.07(+0.85%) |
Jul 20, 2011 | 8.540 | 8.573 | 8.220 | 8.270 | 1,123,538 | +0.03(+0.36%) |
Jul 19, 2011 | 8.200 | 8.370 | 8.170 | 8.240 | 969,487 | +0.07(+0.86%) |
Jul 18, 2011 | 8.330 | 8.340 | 8.080 | 8.170 | 1,232,313 | -0.17(-2.04%) |
Jul 15, 2011 | 8.420 | 8.580 | 8.290 | 8.340 | 1,057,441 | -0.05(-0.60%) |
Jul 14, 2011 | 8.450 | 8.610 | 8.270 | 8.390 | 1,341,792 | -0.02(-0.24%) |
Jul 13, 2011 | 8.170 | 8.530 | 8.130 | 8.410 | 1,284,350 | +0.33(+4.08%) |
Jul 12, 2011 | 8.190 | 8.250 | 8.050 | 8.080 | 1,075,468 | -0.14(-1.70%) |
Jul 11, 2011 | 8.340 | 8.370 | 8.100 | 8.220 | 1,091,221 | -0.19(-2.26%) |
Jul 08, 2011 | 8.380 | 8.460 | 8.300 | 8.410 | 847,916 | -0.05(-0.59%) |
Jul 07, 2011 | 8.450 | 8.600 | 8.320 | 8.460 | 937,019 | +0.07(+0.83%) |
Jul 06, 2011 | 8.440 | 8.680 | 8.340 | 8.390 | 1,295,629 | -0.04(-0.47%) |
Jul 05, 2011 | 8.100 | 8.740 | 8.060 | 8.430 | 3,479,629 | +0.35(+4.33%) |
Jul 01, 2011 | 8.090 | 8.195 | 8.030 | 8.080 | 1,707,700 | -0.06(-0.74%) |
Jun 30, 2011 | 8.020 | 8.140 | 7.900 | 8.140 | 1,694,840 | +0.28(+3.56%) |
Jun 29, 2011 | 7.850 | 7.980 | 7.800 | 7.860 | 1,182,820 | +0.05(+0.64%) |
Jun 28, 2011 | 7.630 | 7.880 | 7.630 | 7.810 | 959,253 | +0.17(+2.23%) |
Jun 27, 2011 | 7.590 | 7.660 | 7.530 | 7.640 | 1,103,357 | +0.03(+0.39%) |
Jun 24, 2011 | 7.630 | 7.760 | 7.570 | 7.610 | 1,146,803 | -0.01(-0.13%) |
Jun 23, 2011 | 7.690 | 7.700 | 7.560 | 7.620 | 2,001,945 | -0.16(-2.06%) |
Jun 22, 2011 | 7.760 | 7.960 | 7.730 | 7.780 | 712,639 | -0.01(-0.13%) |
Jun 21, 2011 | 7.680 | 7.800 | 7.620 | 7.790 | 963,151 | +0.14(+1.83%) |
Jun 20, 2011 | 7.650 | 7.715 | 7.550 | 7.650 | 867,482 | -0.02(-0.26%) |
Jun 17, 2011 | 8.000 | 8.060 | 7.560 | 7.670 | 3,378,756 | -0.17(-2.17%) |
Jun 16, 2011 | 7.750 | 7.940 | 7.730 | 7.840 | 1,632,071 | +0.07(+0.90%) |
Jun 15, 2011 | 7.770 | 8.080 | 7.740 | 7.770 | 2,228,089 | -0.09(-1.15%) |
Jun 14, 2011 | 7.810 | 8.010 | 7.810 | 7.860 | 1,409,657 | +0.11(+1.42%) |
Jun 13, 2011 | 7.780 | 7.930 | 7.750 | 7.750 | 1,318,505 | -0.03(-0.39%) |
Jun 10, 2011 | 7.770 | 7.890 | 7.720 | 7.780 | 1,543,884 | +0.02(+0.26%) |
Jun 09, 2011 | 7.760 | 7.990 | 7.750 | 7.760 | 1,662,403 | -0.01(-0.13%) |
Jun 08, 2011 | 7.750 | 7.800 | 7.660 | 7.770 | 2,299,540 | -0.02(-0.26%) |
Jun 07, 2011 | 8.000 | 8.030 | 7.760 | 7.790 | 2,372,941 | -0.21(-2.62%) |
Jun 06, 2011 | 8.150 | 8.195 | 7.930 | 8.000 | 2,180,375 | -0.25(-3.03%) |
Jun 03, 2011 | 7.870 | 8.290 | 7.690 | 8.250 | 6,681,718 | -0.14(-1.67%) |
May 24, 2011 | 8.710 | 8.747 | 8.310 | 8.390 | 1,613,584 | -0.26(-3.01%) |
May 23, 2011 | 8.660 | 8.890 | 8.620 | 8.650 | 1,556,509 | -0.16(-1.82%) |
May 20, 2011 | 8.640 | 8.940 | 8.600 | 8.810 | 2,778,266 | +0.24(+2.74%) |
May 19, 2011 | 8.330 | 8.670 | 8.290 | 8.575 | 2,726,174 | +0.29(+3.44%) |
May 18, 2011 | 8.180 | 8.480 | 8.130 | 8.290 | 2,350,575 | +0.21(+2.60%) |
May 17, 2011 | 7.890 | 8.370 | 7.870 | 8.080 | 4,217,433 | +0.12(+1.51%) |
May 16, 2011 | 7.910 | 8.030 | 7.860 | 7.960 | 1,023,683 | -0.01(-0.19%) |
May 13, 2011 | 8.040 | 8.070 | 7.850 | 7.975 | 1,042,449 | -0.04(-0.44%) |
May 12, 2011 | 7.890 | 8.090 | 7.780 | 8.010 | 1,161,697 | +0.05(+0.63%) |
May 11, 2011 | 8.080 | 8.090 | 7.800 | 7.960 | 1,560,427 | -0.11(-1.36%) |
May 10, 2011 | 7.860 | 8.110 | 7.830 | 8.070 | 1,498,114 | +0.26(+3.33%) |
May 09, 2011 | 7.740 | 7.950 | 7.620 | 7.810 | 1,303,771 | +0.07(+0.90%) |
May 06, 2011 | 7.890 | 7.890 | 7.540 | 7.740 | 2,220,514 | -0.02(-0.26%) |
May 05, 2011 | 7.970 | 8.010 | 7.710 | 7.760 | 2,459,556 | -0.26(-3.24%) |
May 04, 2011 | 8.350 | 8.390 | 7.890 | 8.020 | 3,857,764 | -0.30(-3.61%) |
May 03, 2011 | 8.070 | 8.640 | 7.800 | 8.320 | 8,046,791 | +0.52(+6.67%) |