Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 7.236 | 7.493 | 7.181 | 7.355 | 6,040,913 | +0.02(+0.29%) |
Jul 28, 2011 | 7.203 | 7.444 | 7.203 | 7.334 | 8,348,497 | +0.15(+2.13%) |
Jul 27, 2011 | 7.499 | 7.548 | 7.071 | 7.181 | 12,932,997 | -0.24(-3.25%) |
Jul 26, 2011 | 7.352 | 7.429 | 7.322 | 7.423 | 5,192,573 | +0.05(+0.62%) |
Jul 25, 2011 | 7.297 | 7.410 | 7.258 | 7.377 | 5,991,523 | -0.02(-0.25%) |
Jul 22, 2011 | 7.380 | 7.395 | 7.270 | 7.395 | 3,319,563 | +0.11(+1.51%) |
Jul 21, 2011 | 7.197 | 7.334 | 7.166 | 7.285 | 6,797,865 | +0.14(+1.92%) |
Jul 20, 2011 | 7.215 | 7.230 | 7.114 | 7.148 | 5,322,114 | +0.01(+0.13%) |
Jul 19, 2011 | 7.028 | 7.181 | 7.019 | 7.138 | 7,505,082 | +0.18(+2.59%) |
Jul 18, 2011 | 7.203 | 7.203 | 6.949 | 6.958 | 6,788,427 | -0.28(-3.88%) |
Jul 15, 2011 | 7.242 | 7.267 | 7.131 | 7.239 | 4,749,621 | +0.05(+0.64%) |
Jul 14, 2011 | 7.291 | 7.340 | 7.175 | 7.194 | 4,183,306 | -0.09(-1.18%) |
Jul 13, 2011 | 7.334 | 7.409 | 7.267 | 7.279 | 3,854,702 | -0.03(-0.38%) |
Jul 12, 2011 | 7.383 | 7.442 | 7.300 | 7.307 | 5,801,095 | -0.07(-0.91%) |
Jul 11, 2011 | 7.627 | 7.640 | 7.359 | 7.374 | 7,741,150 | -0.38(-4.89%) |
Jul 08, 2011 | 7.768 | 7.780 | 7.673 | 7.753 | 4,900,138 | -0.13(-1.59%) |
Jul 07, 2011 | 7.893 | 7.945 | 7.808 | 7.878 | 8,302,520 | +0.05(+0.70%) |
Jul 06, 2011 | 7.964 | 7.979 | 7.811 | 7.823 | 8,038,421 | -0.20(-2.55%) |
Jul 05, 2011 | 7.796 | 8.043 | 7.796 | 8.028 | 4,947,605 | +0.05(+0.57%) |
Jul 01, 2011 | 7.713 | 8.003 | 7.704 | 7.982 | 6,323,079 | +0.25(+3.24%) |
Jun 30, 2011 | 7.737 | 7.774 | 7.673 | 7.731 | 8,882,455 | +0.05(+0.64%) |
Jun 29, 2011 | 7.359 | 7.685 | 7.352 | 7.682 | 9,434,806 | +0.35(+4.71%) |
Jun 28, 2011 | 7.261 | 7.352 | 7.190 | 7.337 | 4,964,212 | +0.10(+1.44%) |
Jun 27, 2011 | 7.132 | 7.258 | 7.120 | 7.233 | 4,545,653 | +0.09(+1.20%) |
Jun 24, 2011 | 7.166 | 7.203 | 7.105 | 7.148 | 6,398,517 | +0.01(+0.17%) |
Jun 23, 2011 | 7.270 | 7.279 | 7.035 | 7.135 | 10,334,621 | -0.19(-2.59%) |
Jun 22, 2011 | 7.407 | 7.475 | 7.316 | 7.325 | 3,338,579 | -0.09(-1.28%) |
Jun 21, 2011 | 7.328 | 7.444 | 7.310 | 7.420 | 4,877,664 | +0.14(+1.89%) |
Jun 20, 2011 | 7.270 | 7.310 | 7.236 | 7.282 | 2,756,125 | +0.02(+0.25%) |
Jun 17, 2011 | 7.337 | 7.337 | 7.245 | 7.264 | 4,958,724 | +0.01(+0.17%) |
Jun 16, 2011 | 7.187 | 7.313 | 7.154 | 7.252 | 7,862,644 | +0.07(+0.94%) |
Jun 15, 2011 | 7.328 | 7.346 | 7.169 | 7.184 | 6,334,421 | -0.20(-2.77%) |
Jun 14, 2011 | 7.362 | 7.423 | 7.319 | 7.389 | 5,622,082 | +0.12(+1.60%) |
Jun 13, 2011 | 7.294 | 7.322 | 7.233 | 7.273 | 3,906,596 | +0.00(+0.00%) |
Jun 10, 2011 | 7.352 | 7.371 | 7.242 | 7.273 | 5,084,878 | -0.11(-1.45%) |
Jun 09, 2011 | 7.407 | 7.429 | 7.258 | 7.380 | 7,490,765 | +0.23(+3.16%) |
Jun 08, 2011 | 7.227 | 7.282 | 7.148 | 7.154 | 4,341,147 | -0.12(-1.60%) |
Jun 07, 2011 | 7.221 | 7.380 | 7.215 | 7.270 | 6,786,359 | +0.08(+1.15%) |
Jun 06, 2011 | 7.340 | 7.398 | 7.172 | 7.187 | 5,165,399 | -0.19(-2.53%) |
Jun 03, 2011 | 7.441 | 7.462 | 7.368 | 7.374 | 4,304,146 | -0.25(-3.29%) |
May 24, 2011 | 7.640 | 7.689 | 7.575 | 7.624 | 5,728,350 | +0.00(+0.04%) |
May 23, 2011 | 7.676 | 7.725 | 7.612 | 7.621 | 6,453,831 | -0.17(-2.20%) |
May 20, 2011 | 7.954 | 7.973 | 7.792 | 7.792 | 4,444,987 | -0.19(-2.41%) |
May 19, 2011 | 8.012 | 8.071 | 7.945 | 7.985 | 5,207,201 | -0.02(-0.23%) |
May 18, 2011 | 7.921 | 8.003 | 7.890 | 8.003 | 5,343,175 | +0.07(+0.92%) |
May 17, 2011 | 8.034 | 8.052 | 7.902 | 7.930 | 11,101,301 | -0.09(-1.07%) |
May 16, 2011 | 8.083 | 8.581 | 8.003 | 8.016 | 31,957,266 | -0.21(-2.53%) |
May 13, 2011 | 8.327 | 8.361 | 8.202 | 8.223 | 3,770,369 | -0.09(-1.03%) |
May 12, 2011 | 8.199 | 8.315 | 8.116 | 8.309 | 5,571,239 | +0.05(+0.63%) |
May 11, 2011 | 8.379 | 8.428 | 8.214 | 8.257 | 4,832,845 | -0.13(-1.60%) |
May 10, 2011 | 8.342 | 8.419 | 8.278 | 8.391 | 3,245,270 | +0.03(+0.33%) |
May 09, 2011 | 8.132 | 8.367 | 8.101 | 8.364 | 4,743,816 | +0.24(+2.93%) |
May 06, 2011 | 8.138 | 8.251 | 8.092 | 8.126 | 5,362,826 | +0.02(+0.30%) |
May 05, 2011 | 8.101 | 8.181 | 8.049 | 8.101 | 7,202,477 | -0.02(-0.30%) |
May 04, 2011 | 8.211 | 8.211 | 8.022 | 8.126 | 7,779,175 | -0.05(-0.67%) |
May 03, 2011 | 8.312 | 8.321 | 8.126 | 8.181 | 5,567,423 | -0.11(-1.36%) |