Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 7.601 | 7.690 | 7.454 | 7.674 | 3,897,866 | +0.07(+0.91%) |
Jul 28, 2011 | 7.554 | 7.668 | 7.485 | 7.605 | 3,978,132 | +0.11(+1.49%) |
Jul 27, 2011 | 7.701 | 7.710 | 7.458 | 7.494 | 4,074,550 | -0.27(-3.50%) |
Jul 26, 2011 | 7.761 | 7.813 | 7.701 | 7.766 | 2,684,561 | -0.02(-0.23%) |
Jul 25, 2011 | 7.734 | 7.819 | 7.674 | 7.784 | 2,201,829 | -0.03(-0.40%) |
Jul 22, 2011 | 7.703 | 7.817 | 7.668 | 7.815 | 2,639,284 | +0.12(+1.59%) |
Jul 21, 2011 | 7.708 | 7.786 | 7.683 | 7.692 | 3,137,382 | +0.03(+0.44%) |
Jul 20, 2011 | 7.581 | 7.703 | 7.549 | 7.659 | 2,725,593 | +0.09(+1.24%) |
Jul 19, 2011 | 7.487 | 7.603 | 7.447 | 7.565 | 3,737,935 | +0.11(+1.53%) |
Jul 18, 2011 | 7.525 | 7.563 | 7.401 | 7.451 | 2,906,391 | -0.09(-1.24%) |
Jul 15, 2011 | 7.518 | 7.558 | 7.440 | 7.545 | 2,683,049 | +0.08(+1.04%) |
Jul 14, 2011 | 7.578 | 7.585 | 7.415 | 7.467 | 2,716,549 | -0.09(-1.15%) |
Jul 13, 2011 | 7.708 | 7.730 | 7.541 | 7.554 | 2,264,603 | -0.14(-1.80%) |
Jul 12, 2011 | 7.610 | 7.797 | 7.605 | 7.692 | 2,928,872 | +0.05(+0.64%) |
Jul 11, 2011 | 7.703 | 7.717 | 7.603 | 7.643 | 2,887,346 | -0.17(-2.14%) |
Jul 08, 2011 | 7.688 | 7.817 | 7.674 | 7.810 | 3,484,701 | +0.04(+0.49%) |
Jul 07, 2011 | 7.714 | 7.813 | 7.679 | 7.772 | 3,825,447 | +0.12(+1.54%) |
Jul 06, 2011 | 7.545 | 7.692 | 7.534 | 7.654 | 2,653,421 | +0.09(+1.21%) |
Jul 05, 2011 | 7.512 | 7.568 | 7.471 | 7.563 | 2,426,920 | +0.04(+0.59%) |
Jul 01, 2011 | 7.398 | 7.568 | 7.387 | 7.518 | 2,211,717 | +0.13(+1.81%) |
Jun 30, 2011 | 7.422 | 7.454 | 7.379 | 7.385 | 2,261,668 | -0.02(-0.24%) |
Jun 29, 2011 | 7.320 | 7.445 | 7.271 | 7.402 | 2,458,105 | +0.12(+1.65%) |
Jun 28, 2011 | 7.266 | 7.307 | 7.211 | 7.282 | 1,801,234 | +0.03(+0.40%) |
Jun 27, 2011 | 7.224 | 7.333 | 7.224 | 7.253 | 1,789,031 | +0.02(+0.34%) |
Jun 24, 2011 | 7.249 | 7.278 | 7.151 | 7.229 | 5,198,338 | -0.00(-0.03%) |
Jun 23, 2011 | 7.289 | 7.307 | 7.122 | 7.231 | 3,639,777 | -0.15(-2.05%) |
Jun 22, 2011 | 7.358 | 7.538 | 7.347 | 7.382 | 3,138,880 | +0.02(+0.21%) |
Jun 21, 2011 | 7.358 | 7.393 | 7.324 | 7.367 | 2,961,093 | +0.06(+0.79%) |
Jun 20, 2011 | 7.353 | 7.362 | 7.307 | 7.309 | 4,241,865 | +0.12(+1.64%) |
Jun 17, 2011 | 7.220 | 7.262 | 7.146 | 7.191 | 5,532,149 | +0.02(+0.34%) |
Jun 16, 2011 | 7.159 | 7.220 | 7.068 | 7.166 | 3,279,722 | +0.00(+0.00%) |
Jun 15, 2011 | 7.229 | 7.266 | 7.110 | 7.166 | 3,865,905 | -0.10(-1.44%) |
Jun 14, 2011 | 7.269 | 7.307 | 7.229 | 7.271 | 4,072,616 | +0.07(+0.96%) |
Jun 13, 2011 | 7.311 | 7.351 | 7.200 | 7.202 | 5,573,585 | -0.11(-1.49%) |
Jun 10, 2011 | 7.509 | 7.529 | 7.278 | 7.311 | 3,318,143 | -0.23(-3.07%) |
Jun 09, 2011 | 7.641 | 7.641 | 7.507 | 7.543 | 3,663,470 | -0.07(-0.94%) |
Jun 08, 2011 | 7.656 | 7.688 | 7.612 | 7.614 | 3,157,763 | -0.04(-0.55%) |
Jun 07, 2011 | 7.619 | 7.737 | 7.565 | 7.656 | 2,243,400 | +0.08(+1.12%) |
Jun 06, 2011 | 7.699 | 7.726 | 7.570 | 7.572 | 2,690,469 | -0.14(-1.79%) |
Jun 03, 2011 | 7.652 | 7.759 | 7.623 | 7.710 | 2,876,040 | +0.02(+0.26%) |
May 24, 2011 | 7.694 | 7.721 | 7.659 | 7.690 | 3,187,459 | +0.02(+0.26%) |
May 23, 2011 | 7.654 | 7.732 | 7.632 | 7.670 | 3,063,634 | -0.09(-1.15%) |
May 20, 2011 | 7.877 | 7.932 | 7.750 | 7.759 | 2,865,852 | -0.16(-2.00%) |
May 19, 2011 | 7.982 | 8.000 | 7.848 | 7.917 | 2,647,045 | +0.01(+0.07%) |
May 18, 2011 | 7.863 | 7.912 | 7.769 | 7.912 | 2,128,736 | +0.06(+0.70%) |
May 17, 2011 | 7.795 | 7.863 | 7.793 | 7.857 | 2,658,427 | +0.02(+0.25%) |
May 16, 2011 | 7.735 | 7.863 | 7.718 | 7.837 | 2,867,000 | +0.06(+0.79%) |
May 13, 2011 | 7.881 | 7.909 | 7.753 | 7.775 | 2,206,849 | -0.11(-1.42%) |
May 12, 2011 | 7.885 | 7.929 | 7.819 | 7.887 | 2,256,432 | -0.00(-0.03%) |
May 11, 2011 | 7.998 | 8.037 | 7.887 | 7.890 | 2,887,113 | -0.11(-1.32%) |
May 10, 2011 | 7.890 | 8.013 | 7.863 | 7.995 | 1,626,836 | +0.14(+1.82%) |
May 09, 2011 | 7.848 | 7.894 | 7.760 | 7.852 | 1,853,419 | -0.02(-0.22%) |
May 06, 2011 | 8.022 | 8.042 | 7.839 | 7.870 | 1,584,141 | -0.07(-0.89%) |
May 05, 2011 | 7.982 | 8.026 | 7.874 | 7.940 | 3,706,526 | -0.09(-1.07%) |
May 04, 2011 | 8.020 | 8.057 | 7.892 | 8.026 | 3,862,093 | +0.01(+0.08%) |
May 03, 2011 | 8.044 | 8.158 | 7.857 | 8.020 | 4,957,396 | -0.11(-1.38%) |