Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 7.630 | 7.660 | 7.560 | 7.630 | 544,417 | +0.05(+0.66%) |
Aug 30, 2011 | 7.620 | 7.669 | 7.550 | 7.580 | 719,742 | -0.06(-0.79%) |
Aug 29, 2011 | 7.610 | 7.730 | 7.560 | 7.640 | 789,595 | +0.04(+0.53%) |
Aug 26, 2011 | 7.480 | 7.600 | 7.470 | 7.600 | 396,356 | +0.08(+1.06%) |
Aug 25, 2011 | 7.510 | 7.580 | 7.420 | 7.520 | 717,193 | +0.02(+0.27%) |
Aug 24, 2011 | 7.520 | 7.539 | 7.420 | 7.500 | 632,135 | -0.01(-0.13%) |
Aug 23, 2011 | 7.390 | 7.530 | 7.310 | 7.510 | 590,481 | +0.16(+2.18%) |
Aug 22, 2011 | 7.510 | 7.510 | 7.290 | 7.350 | 882,164 | -0.06(-0.81%) |
Aug 19, 2011 | 7.430 | 7.500 | 7.380 | 7.410 | 934,181 | -0.06(-0.80%) |
Aug 18, 2011 | 7.410 | 7.510 | 7.350 | 7.470 | 926,529 | -0.09(-1.19%) |
Aug 17, 2011 | 7.580 | 7.620 | 7.500 | 7.560 | 796,934 | +0.03(+0.40%) |
Aug 16, 2011 | 7.630 | 7.700 | 7.480 | 7.530 | 1,118,913 | -0.17(-2.21%) |
Aug 15, 2011 | 7.680 | 7.750 | 7.620 | 7.700 | 979,714 | +0.13(+1.72%) |
Aug 12, 2011 | 7.440 | 7.580 | 7.430 | 7.570 | 880,797 | +0.18(+2.44%) |
Aug 11, 2011 | 7.440 | 7.480 | 7.310 | 7.390 | 949,484 | +0.00(+0.00%) |
Aug 10, 2011 | 7.140 | 7.500 | 7.140 | 7.390 | 1,363,010 | +0.09(+1.23%) |
Aug 09, 2011 | 7.100 | 7.300 | 6.900 | 7.300 | 1,594,396 | +0.39(+5.64%) |
Aug 08, 2011 | 6.890 | 7.000 | 6.830 | 6.910 | 2,881,845 | -0.33(-4.56%) |
Aug 05, 2011 | 7.320 | 7.360 | 6.840 | 7.240 | 3,368,511 | -0.06(-0.82%) |
Aug 04, 2011 | 7.670 | 7.750 | 7.300 | 7.300 | 2,364,250 | -0.44(-5.68%) |
Aug 03, 2011 | 7.660 | 7.760 | 7.590 | 7.740 | 966,192 | +0.05(+0.65%) |
Aug 02, 2011 | 7.710 | 7.740 | 7.680 | 7.690 | 690,247 | -0.04(-0.52%) |
Aug 01, 2011 | 7.710 | 7.780 | 7.650 | 7.730 | 912,777 | +0.10(+1.31%) |
Jul 29, 2011 | 7.660 | 7.740 | 7.540 | 7.630 | 1,035,448 | -0.12(-1.55%) |
Jul 28, 2011 | 7.650 | 7.750 | 7.650 | 7.750 | 491,755 | +0.07(+0.91%) |
Jul 27, 2011 | 7.750 | 7.800 | 7.680 | 7.680 | 850,449 | -0.10(-1.29%) |
Jul 26, 2011 | 7.720 | 7.800 | 7.720 | 7.780 | 646,573 | +0.07(+0.91%) |
Jul 25, 2011 | 7.800 | 7.801 | 7.710 | 7.710 | 824,579 | -0.08(-1.03%) |
Jul 22, 2011 | 7.787 | 7.830 | 7.780 | 7.790 | 964,426 | +0.01(+0.13%) |
Jul 21, 2011 | 7.730 | 7.780 | 7.710 | 7.780 | 841,200 | +0.09(+1.17%) |
Jul 20, 2011 | 7.730 | 7.730 | 7.660 | 7.690 | 988,396 | -0.02(-0.26%) |
Jul 19, 2011 | 7.590 | 7.710 | 7.590 | 7.710 | 996,195 | +0.12(+1.58%) |
Jul 18, 2011 | 7.720 | 7.720 | 7.560 | 7.590 | 1,484,509 | -0.01(-0.13%) |
Jul 15, 2011 | 7.490 | 7.640 | 7.447 | 7.600 | 1,372,836 | +0.13(+1.74%) |
Jul 14, 2011 | 7.500 | 7.500 | 7.430 | 7.470 | 750,809 | -0.03(-0.40%) |
Jul 13, 2011 | 7.430 | 7.520 | 7.428 | 7.500 | 993,537 | +0.08(+1.08%) |
Jul 12, 2011 | 7.360 | 7.440 | 7.330 | 7.420 | 873,499 | +0.06(+0.82%) |
Jul 11, 2011 | 7.420 | 7.450 | 7.320 | 7.360 | 967,891 | -0.09(-1.21%) |
Jul 08, 2011 | 7.420 | 7.460 | 7.380 | 7.450 | 529,814 | -0.02(-0.27%) |
Jul 07, 2011 | 7.350 | 7.470 | 7.340 | 7.470 | 855,817 | +0.12(+1.63%) |
Jul 06, 2011 | 7.330 | 7.350 | 7.270 | 7.350 | 679,609 | +0.01(+0.14%) |
Jul 05, 2011 | 7.270 | 7.340 | 7.260 | 7.340 | 587,423 | +0.03(+0.41%) |
Jul 01, 2011 | 7.380 | 7.400 | 7.290 | 7.310 | 530,735 | -0.02(-0.27%) |
Jun 30, 2011 | 7.360 | 7.360 | 7.290 | 7.330 | 777,052 | -0.01(-0.14%) |
Jun 29, 2011 | 7.300 | 7.350 | 7.240 | 7.340 | 833,521 | +0.06(+0.82%) |
Jun 28, 2011 | 7.320 | 7.320 | 7.228 | 7.280 | 723,577 | -0.02(-0.27%) |
Jun 27, 2011 | 7.230 | 7.310 | 7.170 | 7.300 | 893,486 | +0.07(+0.97%) |
Jun 24, 2011 | 7.210 | 7.230 | 7.150 | 7.230 | 380,669 | +0.01(+0.14%) |
Jun 23, 2011 | 7.160 | 7.220 | 7.140 | 7.220 | 587,234 | +0.04(+0.56%) |
Jun 22, 2011 | 7.180 | 7.220 | 7.180 | 7.180 | 432,253 | -0.02(-0.28%) |
Jun 21, 2011 | 7.240 | 7.240 | 7.180 | 7.200 | 574,599 | +0.00(+0.00%) |
Jun 20, 2011 | 7.200 | 7.220 | 7.190 | 7.200 | 505,896 | +0.00(+0.00%) |
Jun 17, 2011 | 7.180 | 7.200 | 7.140 | 7.200 | 675,070 | +0.05(+0.70%) |
Jun 16, 2011 | 7.050 | 7.150 | 7.030 | 7.150 | 578,019 | +0.12(+1.71%) |
Jun 15, 2011 | 7.140 | 7.150 | 7.030 | 7.030 | 1,026,899 | -0.13(-1.82%) |
Jun 14, 2011 | 7.210 | 7.250 | 7.149 | 7.160 | 868,716 | -0.02(-0.28%) |
Jun 13, 2011 | 7.170 | 7.220 | 7.130 | 7.180 | 597,301 | +0.00(+0.00%) |
Jun 10, 2011 | 7.190 | 7.210 | 7.130 | 7.180 | 549,063 | -0.06(-0.83%) |
Jun 09, 2011 | 7.160 | 7.240 | 7.160 | 7.240 | 625,463 | +0.08(+1.12%) |
Jun 08, 2011 | 7.160 | 7.230 | 7.130 | 7.160 | 543,875 | -0.01(-0.14%) |
Jun 07, 2011 | 7.190 | 7.250 | 7.170 | 7.170 | 574,335 | +0.00(+0.00%) |
Jun 06, 2011 | 7.340 | 7.340 | 7.170 | 7.170 | 1,093,707 | -0.15(-2.05%) |