Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.418 | 8.552 | 8.317 | 8.471 | 13,708,637 | -0.01(-0.16%) |
Jul 28, 2011 | 8.512 | 8.619 | 8.451 | 8.485 | 13,436,478 | -0.02(-0.24%) |
Jul 27, 2011 | 8.585 | 8.649 | 8.485 | 8.505 | 20,787,074 | -0.15(-1.70%) |
Jul 26, 2011 | 8.679 | 8.733 | 8.599 | 8.652 | 12,325,628 | -0.05(-0.62%) |
Jul 25, 2011 | 8.505 | 8.759 | 8.471 | 8.706 | 23,910,544 | +0.13(+1.48%) |
Jul 22, 2011 | 8.532 | 8.612 | 8.384 | 8.579 | 16,185,468 | +0.03(+0.39%) |
Jul 21, 2011 | 8.478 | 8.612 | 8.405 | 8.545 | 30,655,936 | +0.29(+3.49%) |
Jul 20, 2011 | 8.190 | 8.338 | 8.157 | 8.257 | 28,538,314 | +0.09(+1.07%) |
Jul 19, 2011 | 8.056 | 8.217 | 8.006 | 8.170 | 23,001,888 | +0.14(+1.75%) |
Jul 18, 2011 | 8.043 | 8.056 | 7.842 | 8.029 | 31,056,240 | -0.04(-0.50%) |
Jul 15, 2011 | 8.083 | 8.103 | 7.902 | 8.070 | 25,884,410 | +0.02(+0.25%) |
Jul 14, 2011 | 8.204 | 8.230 | 7.996 | 8.050 | 28,997,614 | -0.10(-1.23%) |
Jul 13, 2011 | 8.117 | 8.358 | 8.103 | 8.150 | 30,086,518 | +0.10(+1.25%) |
Jul 12, 2011 | 8.177 | 8.210 | 8.023 | 8.050 | 15,274,204 | -0.10(-1.23%) |
Jul 11, 2011 | 8.284 | 8.311 | 8.117 | 8.150 | 18,800,608 | -0.26(-3.11%) |
Jul 08, 2011 | 8.518 | 8.538 | 8.358 | 8.411 | 20,032,764 | -0.23(-2.64%) |
Jul 07, 2011 | 8.552 | 8.766 | 8.545 | 8.639 | 15,495,558 | +0.17(+1.98%) |
Jul 06, 2011 | 8.592 | 8.599 | 8.378 | 8.471 | 15,795,786 | -0.17(-2.01%) |
Jul 05, 2011 | 8.679 | 8.699 | 8.478 | 8.646 | 13,731,713 | -0.04(-0.46%) |
Jul 01, 2011 | 8.532 | 8.733 | 8.518 | 8.686 | 15,003,315 | +0.15(+1.73%) |
Jun 30, 2011 | 8.538 | 8.605 | 8.394 | 8.538 | 14,425,399 | +0.03(+0.31%) |
Jun 29, 2011 | 8.351 | 8.525 | 8.267 | 8.512 | 17,298,858 | +0.24(+2.87%) |
Jun 28, 2011 | 8.191 | 8.297 | 8.117 | 8.274 | 17,064,778 | +0.09(+1.10%) |
Jun 27, 2011 | 8.104 | 8.297 | 8.071 | 8.184 | 10,270,908 | +0.07(+0.82%) |
Jun 24, 2011 | 8.151 | 8.157 | 8.054 | 8.117 | 19,636,030 | +0.06(+0.74%) |
Jun 23, 2011 | 8.157 | 8.217 | 8.011 | 8.057 | 35,456,300 | -0.21(-2.54%) |
Jun 22, 2011 | 8.404 | 8.454 | 8.257 | 8.267 | 15,244,402 | -0.18(-2.09%) |
Jun 21, 2011 | 8.404 | 8.464 | 8.311 | 8.444 | 16,003,375 | +0.08(+1.00%) |
Jun 20, 2011 | 8.324 | 8.411 | 8.257 | 8.361 | 13,297,419 | -0.00(-0.04%) |
Jun 17, 2011 | 8.277 | 8.424 | 8.184 | 8.364 | 34,368,524 | +0.18(+2.20%) |
Jun 16, 2011 | 8.197 | 8.261 | 8.031 | 8.184 | 22,009,090 | -0.03(-0.32%) |
Jun 15, 2011 | 8.197 | 8.277 | 8.071 | 8.211 | 18,468,802 | -0.10(-1.16%) |
Jun 14, 2011 | 8.277 | 8.397 | 8.191 | 8.307 | 23,271,036 | +0.12(+1.51%) |
Jun 13, 2011 | 8.177 | 8.204 | 7.997 | 8.184 | 21,605,070 | +0.02(+0.29%) |
Jun 10, 2011 | 8.184 | 8.251 | 7.917 | 8.161 | 25,736,132 | -0.06(-0.69%) |
Jun 09, 2011 | 8.191 | 8.271 | 8.164 | 8.217 | 22,607,826 | +0.03(+0.33%) |
Jun 08, 2011 | 8.164 | 8.357 | 8.151 | 8.191 | 20,326,104 | -0.01(-0.08%) |
Jun 07, 2011 | 8.151 | 8.324 | 8.137 | 8.197 | 17,481,856 | +0.11(+1.32%) |
Jun 06, 2011 | 8.164 | 8.271 | 8.024 | 8.091 | 20,152,880 | -0.17(-2.02%) |
Jun 03, 2011 | 8.171 | 8.397 | 8.144 | 8.257 | 20,651,300 | -0.06(-0.72%) |
May 24, 2011 | 8.284 | 8.357 | 8.164 | 8.317 | 16,907,334 | +0.06(+0.73%) |
May 23, 2011 | 8.377 | 8.464 | 8.251 | 8.257 | 17,073,868 | -0.22(-2.59%) |
May 20, 2011 | 8.637 | 8.670 | 8.464 | 8.477 | 16,280,115 | -0.19(-2.15%) |
May 19, 2011 | 8.657 | 8.704 | 8.564 | 8.664 | 12,696,547 | +0.07(+0.78%) |
May 18, 2011 | 8.511 | 8.610 | 8.511 | 8.597 | 13,535,200 | +0.07(+0.86%) |
May 17, 2011 | 8.284 | 8.544 | 8.284 | 8.524 | 19,975,808 | +0.21(+2.57%) |
May 16, 2011 | 8.297 | 8.560 | 8.276 | 8.311 | 22,803,184 | -0.01(-0.16%) |
May 13, 2011 | 8.457 | 8.523 | 8.291 | 8.324 | 21,370,750 | -0.15(-1.73%) |
May 12, 2011 | 8.590 | 8.590 | 8.377 | 8.471 | 40,478,376 | -0.07(-0.86%) |
May 11, 2011 | 8.617 | 8.664 | 8.511 | 8.544 | 16,989,612 | -0.11(-1.23%) |
May 10, 2011 | 8.550 | 8.664 | 8.540 | 8.650 | 16,189,135 | +0.12(+1.41%) |
May 09, 2011 | 8.650 | 8.650 | 8.497 | 8.530 | 17,289,002 | -0.13(-1.46%) |
May 06, 2011 | 8.624 | 8.690 | 8.564 | 8.657 | 24,388,794 | +0.11(+1.33%) |
May 05, 2011 | 8.710 | 8.764 | 8.491 | 8.544 | 27,749,374 | -0.22(-2.51%) |
May 04, 2011 | 8.937 | 8.970 | 8.734 | 8.764 | 23,176,272 | -0.17(-1.87%) |
May 03, 2011 | 8.690 | 8.944 | 8.604 | 8.930 | 36,419,972 | +0.23(+2.68%) |