Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 7.611 | 7.700 | 7.464 | 7.685 | 3,892,572 | +0.07(+0.91%) |
Jul 28, 2011 | 7.564 | 7.678 | 7.495 | 7.616 | 3,972,729 | +0.11(+1.49%) |
Jul 27, 2011 | 7.712 | 7.720 | 7.468 | 7.504 | 4,069,015 | -0.27(-3.50%) |
Jul 26, 2011 | 7.772 | 7.823 | 7.712 | 7.776 | 2,680,914 | -0.02(-0.23%) |
Jul 25, 2011 | 7.745 | 7.830 | 7.685 | 7.794 | 2,198,838 | -0.03(-0.40%) |
Jul 22, 2011 | 7.714 | 7.828 | 7.678 | 7.825 | 2,635,699 | +0.12(+1.59%) |
Jul 21, 2011 | 7.718 | 7.796 | 7.694 | 7.703 | 3,133,120 | +0.03(+0.44%) |
Jul 20, 2011 | 7.591 | 7.714 | 7.560 | 7.669 | 2,721,891 | +0.09(+1.24%) |
Jul 19, 2011 | 7.497 | 7.613 | 7.457 | 7.575 | 3,732,858 | +0.11(+1.53%) |
Jul 18, 2011 | 7.535 | 7.573 | 7.411 | 7.462 | 2,902,443 | -0.09(-1.24%) |
Jul 15, 2011 | 7.529 | 7.569 | 7.450 | 7.555 | 2,679,404 | +0.08(+1.04%) |
Jul 14, 2011 | 7.589 | 7.595 | 7.425 | 7.477 | 2,712,859 | -0.09(-1.15%) |
Jul 13, 2011 | 7.718 | 7.741 | 7.551 | 7.564 | 2,261,527 | -0.14(-1.80%) |
Jul 12, 2011 | 7.620 | 7.808 | 7.616 | 7.703 | 2,924,894 | +0.05(+0.64%) |
Jul 11, 2011 | 7.714 | 7.727 | 7.613 | 7.654 | 2,883,424 | -0.17(-2.14%) |
Jul 08, 2011 | 7.698 | 7.828 | 7.685 | 7.821 | 3,479,967 | +0.04(+0.49%) |
Jul 07, 2011 | 7.725 | 7.823 | 7.689 | 7.783 | 3,820,251 | +0.12(+1.54%) |
Jul 06, 2011 | 7.555 | 7.703 | 7.544 | 7.665 | 2,649,816 | +0.09(+1.21%) |
Jul 05, 2011 | 7.522 | 7.579 | 7.482 | 7.573 | 2,423,624 | +0.04(+0.59%) |
Jul 01, 2011 | 7.408 | 7.579 | 7.397 | 7.529 | 2,208,713 | +0.13(+1.81%) |
Jun 30, 2011 | 7.433 | 7.464 | 7.389 | 7.395 | 2,258,596 | -0.02(-0.24%) |
Jun 29, 2011 | 7.330 | 7.455 | 7.281 | 7.412 | 2,454,766 | +0.12(+1.65%) |
Jun 28, 2011 | 7.276 | 7.316 | 7.220 | 7.292 | 1,798,787 | +0.03(+0.40%) |
Jun 27, 2011 | 7.234 | 7.343 | 7.234 | 7.263 | 1,786,601 | +0.02(+0.34%) |
Jun 24, 2011 | 7.258 | 7.287 | 7.160 | 7.238 | 5,191,277 | -0.00(-0.03%) |
Jun 23, 2011 | 7.299 | 7.316 | 7.131 | 7.241 | 3,634,833 | -0.15(-2.05%) |
Jun 22, 2011 | 7.368 | 7.549 | 7.357 | 7.392 | 3,134,617 | +0.02(+0.21%) |
Jun 21, 2011 | 7.368 | 7.404 | 7.334 | 7.377 | 2,957,071 | +0.06(+0.79%) |
Jun 20, 2011 | 7.363 | 7.372 | 7.316 | 7.319 | 4,236,104 | +0.12(+1.64%) |
Jun 17, 2011 | 7.229 | 7.272 | 7.156 | 7.200 | 5,524,634 | +0.02(+0.34%) |
Jun 16, 2011 | 7.169 | 7.229 | 7.078 | 7.176 | 3,275,267 | +0.00(+0.00%) |
Jun 15, 2011 | 7.238 | 7.276 | 7.120 | 7.176 | 3,860,654 | -0.10(-1.44%) |
Jun 14, 2011 | 7.279 | 7.316 | 7.238 | 7.281 | 4,067,084 | +0.07(+0.96%) |
Jun 13, 2011 | 7.321 | 7.361 | 7.209 | 7.212 | 5,566,014 | -0.11(-1.49%) |
Jun 10, 2011 | 7.520 | 7.540 | 7.287 | 7.321 | 3,313,636 | -0.23(-3.07%) |
Jun 09, 2011 | 7.651 | 7.651 | 7.517 | 7.553 | 3,658,494 | -0.07(-0.94%) |
Jun 08, 2011 | 7.667 | 7.698 | 7.622 | 7.624 | 3,153,474 | -0.04(-0.55%) |
Jun 07, 2011 | 7.629 | 7.747 | 7.575 | 7.667 | 2,240,353 | +0.08(+1.12%) |
Jun 06, 2011 | 7.709 | 7.736 | 7.580 | 7.582 | 2,686,815 | -0.14(-1.79%) |
Jun 03, 2011 | 7.662 | 7.770 | 7.633 | 7.720 | 2,872,134 | +0.02(+0.26%) |
May 24, 2011 | 7.705 | 7.732 | 7.669 | 7.700 | 3,183,129 | +0.02(+0.26%) |
May 23, 2011 | 7.665 | 7.743 | 7.642 | 7.680 | 3,059,473 | -0.09(-1.15%) |
May 20, 2011 | 7.888 | 7.943 | 7.761 | 7.770 | 2,861,959 | -0.16(-2.00%) |
May 19, 2011 | 7.993 | 8.011 | 7.859 | 7.928 | 2,643,450 | +0.01(+0.07%) |
May 18, 2011 | 7.874 | 7.922 | 7.779 | 7.922 | 2,125,845 | +0.06(+0.70%) |
May 17, 2011 | 7.806 | 7.874 | 7.803 | 7.867 | 2,654,816 | +0.02(+0.25%) |
May 16, 2011 | 7.746 | 7.874 | 7.728 | 7.847 | 2,863,106 | +0.06(+0.79%) |
May 13, 2011 | 7.892 | 7.920 | 7.764 | 7.786 | 2,203,852 | -0.11(-1.42%) |
May 12, 2011 | 7.896 | 7.940 | 7.830 | 7.898 | 2,253,367 | -0.00(-0.03%) |
May 11, 2011 | 8.008 | 8.048 | 7.898 | 7.900 | 2,883,191 | -0.11(-1.32%) |
May 10, 2011 | 7.900 | 8.024 | 7.874 | 8.006 | 1,624,626 | +0.14(+1.82%) |
May 09, 2011 | 7.859 | 7.905 | 7.770 | 7.863 | 1,850,902 | -0.02(-0.22%) |
May 06, 2011 | 8.033 | 8.053 | 7.850 | 7.881 | 1,581,989 | -0.07(-0.89%) |
May 05, 2011 | 7.993 | 8.037 | 7.885 | 7.951 | 3,701,491 | -0.09(-1.07%) |
May 04, 2011 | 8.031 | 8.068 | 7.903 | 8.037 | 3,856,847 | +0.01(+0.08%) |
May 03, 2011 | 8.055 | 8.169 | 7.867 | 8.031 | 4,950,662 | -0.11(-1.38%) |