Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.220 | 8.220 | 7.900 | 8.050 | 92,147 | -0.12(-1.47%) |
Jul 28, 2011 | 7.700 | 8.350 | 7.600 | 8.170 | 247,124 | +0.53(+6.94%) |
Jul 27, 2011 | 7.970 | 7.980 | 7.500 | 7.640 | 42,103 | -0.24(-3.05%) |
Jul 26, 2011 | 7.480 | 7.990 | 7.410 | 7.880 | 73,160 | +0.41(+5.49%) |
Jul 25, 2011 | 7.120 | 7.520 | 7.120 | 7.470 | 31,523 | +0.21(+2.89%) |
Jul 22, 2011 | 7.250 | 7.340 | 7.140 | 7.260 | 68,870 | +0.09(+1.26%) |
Jul 21, 2011 | 7.190 | 7.450 | 7.090 | 7.170 | 66,656 | -0.02(-0.28%) |
Jul 20, 2011 | 7.350 | 7.410 | 7.060 | 7.190 | 39,825 | -0.15(-2.04%) |
Jul 19, 2011 | 6.980 | 7.400 | 6.750 | 7.340 | 36,486 | +0.45(+6.53%) |
Jul 18, 2011 | 6.910 | 7.000 | 6.670 | 6.890 | 56,234 | -0.05(-0.72%) |
Jul 15, 2011 | 7.120 | 7.120 | 6.810 | 6.940 | 89,983 | -0.12(-1.70%) |
Jul 14, 2011 | 7.480 | 7.480 | 6.840 | 7.060 | 66,833 | -0.21(-2.89%) |
Jul 13, 2011 | 7.400 | 7.530 | 7.240 | 7.270 | 63,632 | -0.09(-1.22%) |
Jul 12, 2011 | 7.400 | 7.740 | 7.201 | 7.360 | 41,960 | -0.04(-0.54%) |
Jul 11, 2011 | 7.350 | 7.650 | 7.210 | 7.400 | 50,137 | -0.07(-0.94%) |
Jul 08, 2011 | 7.630 | 7.706 | 7.420 | 7.470 | 58,266 | -0.13(-1.71%) |
Jul 07, 2011 | 7.480 | 7.760 | 7.280 | 7.600 | 67,455 | +0.21(+2.84%) |
Jul 06, 2011 | 7.250 | 7.500 | 7.100 | 7.390 | 30,519 | +0.13(+1.79%) |
Jul 05, 2011 | 7.350 | 7.480 | 7.050 | 7.260 | 55,379 | -0.08(-1.09%) |
Jul 01, 2011 | 7.190 | 7.540 | 6.920 | 7.340 | 142,346 | +0.17(+2.37%) |
Jun 30, 2011 | 6.970 | 7.250 | 6.970 | 7.170 | 56,733 | +0.21(+3.02%) |
Jun 29, 2011 | 7.200 | 7.250 | 6.610 | 6.960 | 188,285 | -0.25(-3.47%) |
Jun 28, 2011 | 7.040 | 7.350 | 7.040 | 7.210 | 215,567 | +0.23(+3.30%) |
Jun 27, 2011 | 6.630 | 7.000 | 6.550 | 6.980 | 165,486 | +0.40(+6.08%) |
Jun 24, 2011 | 6.630 | 6.710 | 6.490 | 6.580 | 29,526 | -0.01(-0.15%) |
Jun 23, 2011 | 6.460 | 6.670 | 6.460 | 6.590 | 18,017 | +0.04(+0.61%) |
Jun 22, 2011 | 6.590 | 6.670 | 6.370 | 6.550 | 41,398 | -0.06(-0.91%) |
Jun 21, 2011 | 6.430 | 6.670 | 6.430 | 6.610 | 36,818 | +0.20(+3.12%) |
Jun 20, 2011 | 6.420 | 6.550 | 6.390 | 6.410 | 40,024 | -0.18(-2.73%) |
Jun 17, 2011 | 6.680 | 6.760 | 6.350 | 6.590 | 40,344 | +0.00(+0.00%) |
Jun 16, 2011 | 6.820 | 6.820 | 6.500 | 6.590 | 40,807 | -0.21(-3.09%) |
Jun 15, 2011 | 6.730 | 6.810 | 6.530 | 6.800 | 31,736 | +0.00(+0.00%) |
Jun 14, 2011 | 6.650 | 6.900 | 6.490 | 6.800 | 91,218 | +0.23(+3.50%) |
Jun 13, 2011 | 6.660 | 6.686 | 6.500 | 6.570 | 17,904 | -0.05(-0.76%) |
Jun 10, 2011 | 6.500 | 6.660 | 6.450 | 6.620 | 37,469 | +0.06(+0.91%) |
Jun 09, 2011 | 6.380 | 6.670 | 6.380 | 6.560 | 71,495 | +0.17(+2.66%) |
Jun 08, 2011 | 6.600 | 6.600 | 6.161 | 6.390 | 66,438 | -0.21(-3.18%) |
Jun 07, 2011 | 6.750 | 6.810 | 6.530 | 6.600 | 41,501 | -0.10(-1.49%) |
Jun 06, 2011 | 6.830 | 6.980 | 6.620 | 6.700 | 79,916 | -0.12(-1.76%) |
Jun 03, 2011 | 6.520 | 7.000 | 6.509 | 6.820 | 97,545 | +0.80(+13.29%) |
May 24, 2011 | 6.020 | 6.120 | 5.990 | 6.020 | 17,414 | +0.03(+0.50%) |
May 23, 2011 | 5.950 | 6.050 | 5.770 | 5.990 | 44,851 | -0.20(-3.23%) |
May 20, 2011 | 6.180 | 6.289 | 6.170 | 6.190 | 10,586 | +0.01(+0.16%) |
May 19, 2011 | 6.010 | 6.230 | 6.000 | 6.180 | 36,178 | +0.18(+3.00%) |
May 18, 2011 | 6.000 | 6.115 | 5.980 | 6.000 | 28,028 | +0.04(+0.67%) |
May 17, 2011 | 6.020 | 6.140 | 5.910 | 5.960 | 52,013 | -0.08(-1.32%) |
May 16, 2011 | 6.440 | 6.500 | 6.030 | 6.040 | 62,278 | -0.41(-6.36%) |
May 13, 2011 | 6.600 | 6.611 | 6.270 | 6.450 | 64,820 | -0.15(-2.27%) |
May 12, 2011 | 6.590 | 6.600 | 6.420 | 6.600 | 63,563 | +0.01(+0.15%) |
May 11, 2011 | 6.710 | 6.840 | 6.510 | 6.590 | 114,212 | -0.11(-1.64%) |
May 10, 2011 | 6.180 | 6.700 | 6.030 | 6.700 | 128,059 | +0.56(+9.12%) |
May 09, 2011 | 5.990 | 6.190 | 5.960 | 6.140 | 70,640 | +0.13(+2.16%) |
May 06, 2011 | 5.920 | 6.180 | 5.800 | 6.010 | 165,436 | +0.11(+1.86%) |
May 05, 2011 | 5.920 | 5.930 | 5.860 | 5.900 | 50,648 | -0.03(-0.51%) |
May 04, 2011 | 5.890 | 5.940 | 5.810 | 5.930 | 51,325 | +0.06(+1.02%) |
May 03, 2011 | 5.900 | 5.960 | 5.795 | 5.870 | 67,297 | -0.07(-1.18%) |