Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 7.558 | 7.781 | 7.479 | 7.601 | 16,767,657 | -0.03(-0.38%) |
Jul 28, 2011 | 7.839 | 7.904 | 7.623 | 7.630 | 10,214,767 | -0.24(-3.02%) |
Jul 27, 2011 | 7.969 | 7.976 | 7.817 | 7.868 | 9,464,075 | -0.14(-1.71%) |
Jul 26, 2011 | 8.019 | 8.343 | 7.763 | 8.005 | 15,460,801 | -0.26(-3.14%) |
Jul 25, 2011 | 8.105 | 8.437 | 8.084 | 8.264 | 8,619,812 | +0.04(+0.44%) |
Jul 22, 2011 | 8.221 | 8.278 | 8.203 | 8.228 | 5,198,770 | -0.10(-1.21%) |
Jul 21, 2011 | 8.336 | 8.451 | 8.293 | 8.329 | 6,685,675 | +0.05(+0.61%) |
Jul 20, 2011 | 8.365 | 8.372 | 8.156 | 8.278 | 6,270,913 | -0.04(-0.52%) |
Jul 19, 2011 | 8.235 | 8.394 | 8.228 | 8.322 | 6,976,409 | +0.17(+2.03%) |
Jul 18, 2011 | 8.120 | 8.195 | 8.026 | 8.156 | 7,862,485 | -0.04(-0.44%) |
Jul 15, 2011 | 8.170 | 8.214 | 8.091 | 8.192 | 5,946,543 | +0.04(+0.44%) |
Jul 14, 2011 | 8.365 | 8.379 | 8.098 | 8.156 | 13,388,436 | -0.19(-2.25%) |
Jul 13, 2011 | 8.386 | 8.516 | 8.322 | 8.343 | 4,686,732 | -0.02(-0.26%) |
Jul 12, 2011 | 8.451 | 8.495 | 8.336 | 8.365 | 10,442,834 | -0.09(-1.02%) |
Jul 11, 2011 | 8.487 | 8.487 | 8.250 | 8.451 | 9,199,863 | -0.14(-1.59%) |
Jul 08, 2011 | 8.595 | 8.603 | 8.458 | 8.588 | 7,056,948 | -0.09(-1.00%) |
Jul 07, 2011 | 8.804 | 8.826 | 8.653 | 8.675 | 10,113,979 | -0.03(-0.33%) |
Jul 06, 2011 | 8.775 | 8.812 | 8.610 | 8.703 | 6,020,648 | -0.08(-0.94%) |
Jul 05, 2011 | 8.887 | 8.901 | 8.693 | 8.786 | 5,325,345 | -0.14(-1.52%) |
Jul 01, 2011 | 8.657 | 8.951 | 8.650 | 8.922 | 8,473,204 | +0.31(+3.57%) |
Jun 30, 2011 | 8.715 | 8.865 | 8.586 | 8.614 | 6,941,313 | -0.06(-0.66%) |
Jun 29, 2011 | 8.736 | 8.786 | 8.614 | 8.672 | 4,838,947 | -0.03(-0.33%) |
Jun 28, 2011 | 8.686 | 8.715 | 8.586 | 8.700 | 5,862,410 | +0.05(+0.58%) |
Jun 27, 2011 | 8.622 | 8.693 | 8.536 | 8.650 | 6,832,549 | +0.05(+0.58%) |
Jun 24, 2011 | 8.836 | 8.887 | 8.586 | 8.600 | 10,286,214 | -0.25(-2.83%) |
Jun 23, 2011 | 8.657 | 8.851 | 8.600 | 8.851 | 9,523,687 | +0.05(+0.57%) |
Jun 22, 2011 | 8.858 | 8.987 | 8.758 | 8.801 | 6,411,568 | -0.10(-1.13%) |
Jun 21, 2011 | 8.801 | 8.922 | 8.722 | 8.901 | 5,232,477 | +0.17(+1.97%) |
Jun 20, 2011 | 8.736 | 8.758 | 8.700 | 8.729 | 6,150,379 | +0.04(+0.49%) |
Jun 17, 2011 | 8.679 | 8.708 | 8.564 | 8.686 | 9,516,524 | +0.11(+1.34%) |
Jun 16, 2011 | 8.493 | 8.693 | 8.443 | 8.571 | 7,633,280 | +0.10(+1.18%) |
Jun 15, 2011 | 8.622 | 8.636 | 8.421 | 8.471 | 7,047,340 | -0.27(-3.11%) |
Jun 14, 2011 | 8.750 | 8.879 | 8.708 | 8.743 | 13,024,930 | +0.27(+3.21%) |
Jun 13, 2011 | 8.471 | 8.600 | 8.435 | 8.471 | 8,003,277 | +0.01(+0.17%) |
Jun 10, 2011 | 8.657 | 8.743 | 8.400 | 8.457 | 11,522,554 | -0.30(-3.43%) |
Jun 09, 2011 | 8.894 | 8.894 | 8.708 | 8.758 | 9,850,668 | -0.09(-0.97%) |
Jun 08, 2011 | 8.965 | 8.965 | 8.679 | 8.844 | 16,998,478 | -0.11(-1.28%) |
Jun 07, 2011 | 9.266 | 9.309 | 8.951 | 8.958 | 12,673,432 | -0.27(-2.95%) |
Jun 06, 2011 | 9.481 | 9.553 | 9.202 | 9.230 | 7,977,510 | -0.29(-3.08%) |
Jun 03, 2011 | 9.946 | 9.832 | 9.510 | 9.524 | 9,308,491 | -0.58(-5.74%) |
May 24, 2011 | 10.18 | 10.30 | 10.02 | 10.10 | 16,279,570 | -0.06(-0.63%) |
May 23, 2011 | 10.03 | 10.24 | 9.911 | 10.17 | 11,329,309 | -0.04(-0.35%) |
May 20, 2011 | 9.882 | 10.23 | 9.846 | 10.20 | 14,779,998 | +0.32(+3.19%) |
May 19, 2011 | 9.667 | 9.903 | 9.638 | 9.889 | 7,589,720 | +0.29(+2.98%) |
May 18, 2011 | 9.381 | 9.681 | 9.366 | 9.603 | 5,671,702 | +0.24(+2.60%) |
May 17, 2011 | 9.273 | 9.434 | 9.216 | 9.359 | 7,202,454 | +0.04(+0.46%) |
May 16, 2011 | 9.438 | 9.495 | 9.280 | 9.316 | 6,107,793 | -0.15(-1.59%) |
May 13, 2011 | 9.689 | 9.689 | 9.438 | 9.467 | 7,708,755 | -0.20(-2.07%) |
May 12, 2011 | 9.545 | 9.667 | 9.424 | 9.667 | 6,268,424 | +0.09(+0.97%) |
May 11, 2011 | 9.689 | 9.724 | 9.445 | 9.574 | 6,219,058 | -0.12(-1.26%) |
May 10, 2011 | 9.574 | 9.746 | 9.545 | 9.696 | 3,019,029 | +0.17(+1.80%) |
May 09, 2011 | 9.560 | 9.610 | 9.459 | 9.524 | 2,415,270 | -0.04(-0.45%) |
May 06, 2011 | 9.588 | 9.674 | 9.416 | 9.567 | 6,999,911 | +0.12(+1.29%) |
May 05, 2011 | 9.467 | 9.674 | 9.381 | 9.445 | 7,458,170 | -0.09(-0.98%) |
May 04, 2011 | 9.531 | 9.574 | 9.416 | 9.538 | 5,064,778 | +0.01(+0.08%) |
May 03, 2011 | 9.638 | 9.674 | 9.481 | 9.531 | 7,108,114 | -0.14(-1.48%) |