Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.508 | 6.661 | 6.142 | 6.535 | 31,228,578 | -0.21(-3.16%) |
Jul 28, 2011 | 7.354 | 7.354 | 6.555 | 6.748 | 62,751,028 | -1.31(-16.28%) |
Jul 27, 2011 | 8.240 | 8.267 | 7.974 | 8.060 | 19,880,014 | -0.26(-3.12%) |
Jul 26, 2011 | 8.327 | 8.360 | 8.227 | 8.320 | 6,503,742 | -0.03(-0.32%) |
Jul 25, 2011 | 8.287 | 8.373 | 8.287 | 8.347 | 14,254,659 | -0.09(-1.03%) |
Jul 22, 2011 | 8.313 | 8.460 | 8.274 | 8.433 | 6,381,418 | +0.15(+1.77%) |
Jul 21, 2011 | 8.307 | 8.360 | 8.234 | 8.287 | 9,081,431 | +0.05(+0.65%) |
Jul 20, 2011 | 8.407 | 8.407 | 8.207 | 8.234 | 5,596,653 | -0.13(-1.59%) |
Jul 19, 2011 | 8.094 | 8.370 | 8.094 | 8.367 | 15,731,801 | +0.47(+5.90%) |
Jul 18, 2011 | 8.007 | 8.047 | 7.831 | 7.900 | 9,638,273 | -0.17(-2.15%) |
Jul 15, 2011 | 8.027 | 8.100 | 7.927 | 8.074 | 9,760,655 | +0.13(+1.68%) |
Jul 14, 2011 | 8.120 | 8.180 | 7.920 | 7.940 | 11,044,530 | -0.16(-1.97%) |
Jul 13, 2011 | 8.320 | 8.360 | 8.054 | 8.100 | 13,582,427 | -0.11(-1.38%) |
Jul 12, 2011 | 8.147 | 8.247 | 8.054 | 8.214 | 12,030,867 | -0.02(-0.24%) |
Jul 11, 2011 | 8.287 | 8.373 | 8.207 | 8.234 | 12,916,850 | -0.24(-2.83%) |
Jul 08, 2011 | 8.420 | 8.500 | 8.367 | 8.473 | 9,309,926 | -0.08(-0.93%) |
Jul 07, 2011 | 8.507 | 8.600 | 8.440 | 8.553 | 8,404,328 | +0.17(+1.99%) |
Jul 06, 2011 | 8.447 | 8.460 | 8.280 | 8.387 | 12,603,241 | -0.11(-1.25%) |
Jul 05, 2011 | 8.447 | 8.573 | 8.420 | 8.493 | 10,798,367 | +0.03(+0.31%) |
Jul 01, 2011 | 8.307 | 8.480 | 8.260 | 8.467 | 8,411,077 | +0.14(+1.68%) |
Jun 30, 2011 | 8.160 | 8.410 | 8.134 | 8.327 | 11,914,803 | +0.21(+2.63%) |
Jun 29, 2011 | 8.107 | 8.207 | 8.074 | 8.114 | 8,424,518 | +0.07(+0.83%) |
Jun 28, 2011 | 7.814 | 8.094 | 7.801 | 8.047 | 11,714,084 | +0.28(+3.60%) |
Jun 27, 2011 | 7.734 | 7.807 | 7.617 | 7.767 | 5,200,623 | +0.13(+1.75%) |
Jun 24, 2011 | 7.734 | 7.794 | 7.627 | 7.634 | 10,962,570 | -0.10(-1.29%) |
Jun 23, 2011 | 7.594 | 7.754 | 7.541 | 7.734 | 11,609,061 | -0.01(-0.09%) |
Jun 22, 2011 | 7.827 | 7.914 | 7.741 | 7.741 | 7,023,013 | -0.13(-1.61%) |
Jun 21, 2011 | 7.667 | 7.874 | 7.634 | 7.867 | 9,046,958 | +0.24(+3.14%) |
Jun 20, 2011 | 7.611 | 7.641 | 7.594 | 7.627 | 6,438,850 | +0.06(+0.79%) |
Jun 17, 2011 | 7.701 | 7.721 | 7.514 | 7.567 | 9,921,250 | -0.04(-0.53%) |
Jun 16, 2011 | 7.694 | 7.707 | 7.504 | 7.607 | 8,421,692 | -0.13(-1.72%) |
Jun 15, 2011 | 7.754 | 7.847 | 7.654 | 7.741 | 9,945,949 | -0.09(-1.19%) |
Jun 14, 2011 | 7.794 | 7.861 | 7.721 | 7.834 | 6,200,533 | +0.15(+1.99%) |
Jun 13, 2011 | 7.661 | 7.834 | 7.627 | 7.681 | 9,385,468 | +0.02(+0.26%) |
Jun 10, 2011 | 7.900 | 7.900 | 7.641 | 7.661 | 15,187,453 | -0.27(-3.36%) |
Jun 09, 2011 | 7.468 | 7.994 | 7.448 | 7.927 | 24,638,630 | +0.48(+6.44%) |
Jun 08, 2011 | 7.534 | 7.567 | 7.421 | 7.448 | 19,351,674 | -0.11(-1.41%) |
Jun 07, 2011 | 7.481 | 7.567 | 7.455 | 7.554 | 11,963,716 | +0.10(+1.33%) |
Jun 06, 2011 | 7.541 | 7.607 | 7.435 | 7.455 | 9,687,733 | -0.10(-1.32%) |
Jun 03, 2011 | 7.488 | 7.581 | 7.382 | 7.554 | 12,986,464 | -0.09(-1.21%) |
May 24, 2011 | 7.793 | 7.813 | 7.607 | 7.647 | 8,645,197 | -0.14(-1.79%) |
May 23, 2011 | 7.740 | 7.846 | 7.726 | 7.786 | 10,891,116 | -0.09(-1.18%) |
May 20, 2011 | 7.885 | 7.985 | 7.783 | 7.879 | 12,809,241 | +0.01(+0.17%) |
May 19, 2011 | 7.766 | 7.919 | 7.740 | 7.866 | 11,158,036 | +0.11(+1.37%) |
May 18, 2011 | 7.402 | 7.766 | 7.395 | 7.760 | 16,998,996 | +0.37(+5.02%) |
May 17, 2011 | 7.355 | 7.435 | 7.276 | 7.388 | 11,241,140 | -0.01(-0.18%) |
May 16, 2011 | 7.567 | 7.594 | 7.375 | 7.402 | 13,389,704 | -0.26(-3.37%) |
May 13, 2011 | 7.567 | 7.707 | 7.538 | 7.660 | 14,580,665 | +0.11(+1.49%) |
May 12, 2011 | 7.422 | 7.600 | 7.349 | 7.547 | 11,673,138 | +0.13(+1.70%) |
May 11, 2011 | 7.494 | 7.534 | 7.309 | 7.422 | 10,968,373 | -0.07(-0.88%) |
May 10, 2011 | 7.422 | 7.528 | 7.402 | 7.488 | 15,123,477 | +0.09(+1.25%) |
May 09, 2011 | 7.528 | 7.584 | 7.355 | 7.395 | 11,864,543 | -0.11(-1.41%) |
May 06, 2011 | 7.554 | 7.634 | 7.455 | 7.501 | 12,113,078 | +0.07(+0.89%) |
May 05, 2011 | 7.422 | 7.561 | 7.372 | 7.435 | 10,078,435 | -0.03(-0.44%) |
May 04, 2011 | 7.581 | 7.619 | 7.382 | 7.468 | 13,652,393 | -0.12(-1.57%) |
May 03, 2011 | 7.547 | 7.634 | 7.468 | 7.587 | 20,683,332 | +0.03(+0.44%) |