Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 7.238 | 7.495 | 7.183 | 7.358 | 6,039,127 | +0.02(+0.29%) |
Jul 28, 2011 | 7.205 | 7.446 | 7.205 | 7.336 | 8,346,028 | +0.15(+2.13%) |
Jul 27, 2011 | 7.501 | 7.550 | 7.073 | 7.183 | 12,929,173 | -0.24(-3.25%) |
Jul 26, 2011 | 7.355 | 7.431 | 7.324 | 7.425 | 5,191,038 | +0.05(+0.62%) |
Jul 25, 2011 | 7.300 | 7.413 | 7.260 | 7.379 | 5,989,751 | -0.02(-0.25%) |
Jul 22, 2011 | 7.382 | 7.397 | 7.272 | 7.397 | 3,318,582 | +0.11(+1.51%) |
Jul 21, 2011 | 7.199 | 7.336 | 7.168 | 7.287 | 6,795,854 | +0.14(+1.92%) |
Jul 20, 2011 | 7.217 | 7.232 | 7.116 | 7.150 | 5,320,540 | +0.01(+0.13%) |
Jul 19, 2011 | 7.031 | 7.183 | 7.021 | 7.141 | 7,502,863 | +0.18(+2.59%) |
Jul 18, 2011 | 7.205 | 7.205 | 6.951 | 6.960 | 6,786,420 | -0.28(-3.88%) |
Jul 15, 2011 | 7.245 | 7.269 | 7.133 | 7.241 | 4,748,217 | +0.05(+0.64%) |
Jul 14, 2011 | 7.293 | 7.342 | 7.177 | 7.196 | 4,182,069 | -0.09(-1.18%) |
Jul 13, 2011 | 7.336 | 7.411 | 7.269 | 7.281 | 3,853,562 | -0.03(-0.38%) |
Jul 12, 2011 | 7.385 | 7.444 | 7.303 | 7.309 | 5,799,380 | -0.07(-0.91%) |
Jul 11, 2011 | 7.630 | 7.642 | 7.361 | 7.376 | 7,738,861 | -0.38(-4.89%) |
Jul 08, 2011 | 7.770 | 7.783 | 7.676 | 7.755 | 4,898,689 | -0.13(-1.59%) |
Jul 07, 2011 | 7.896 | 7.948 | 7.810 | 7.880 | 8,300,065 | +0.06(+0.70%) |
Jul 06, 2011 | 7.966 | 7.981 | 7.813 | 7.825 | 8,036,044 | -0.20(-2.55%) |
Jul 05, 2011 | 7.799 | 8.045 | 7.799 | 8.030 | 4,946,142 | +0.05(+0.57%) |
Jul 01, 2011 | 7.715 | 8.006 | 7.706 | 7.984 | 6,321,209 | +0.25(+3.24%) |
Jun 30, 2011 | 7.740 | 7.776 | 7.676 | 7.734 | 8,879,828 | +0.05(+0.64%) |
Jun 29, 2011 | 7.361 | 7.688 | 7.355 | 7.685 | 9,432,016 | +0.35(+4.71%) |
Jun 28, 2011 | 7.263 | 7.355 | 7.193 | 7.339 | 4,962,744 | +0.10(+1.44%) |
Jun 27, 2011 | 7.134 | 7.260 | 7.122 | 7.235 | 4,544,308 | +0.09(+1.20%) |
Jun 24, 2011 | 7.168 | 7.205 | 7.107 | 7.150 | 6,396,625 | +0.01(+0.17%) |
Jun 23, 2011 | 7.272 | 7.281 | 7.037 | 7.138 | 10,331,565 | -0.19(-2.59%) |
Jun 22, 2011 | 7.410 | 7.477 | 7.318 | 7.327 | 3,337,592 | -0.09(-1.28%) |
Jun 21, 2011 | 7.330 | 7.446 | 7.312 | 7.422 | 4,876,221 | +0.14(+1.89%) |
Jun 20, 2011 | 7.272 | 7.312 | 7.238 | 7.284 | 2,755,310 | +0.02(+0.25%) |
Jun 17, 2011 | 7.339 | 7.339 | 7.248 | 7.266 | 4,957,258 | +0.01(+0.17%) |
Jun 16, 2011 | 7.190 | 7.315 | 7.156 | 7.254 | 7,860,319 | +0.07(+0.94%) |
Jun 15, 2011 | 7.330 | 7.348 | 7.171 | 7.186 | 6,332,548 | -0.20(-2.77%) |
Jun 14, 2011 | 7.364 | 7.425 | 7.321 | 7.391 | 5,620,419 | +0.12(+1.60%) |
Jun 13, 2011 | 7.296 | 7.324 | 7.235 | 7.275 | 3,905,440 | +0.00(+0.00%) |
Jun 10, 2011 | 7.355 | 7.373 | 7.245 | 7.275 | 5,083,375 | -0.11(-1.45%) |
Jun 09, 2011 | 7.410 | 7.431 | 7.260 | 7.382 | 7,488,550 | +0.23(+3.16%) |
Jun 08, 2011 | 7.229 | 7.284 | 7.150 | 7.156 | 4,339,864 | -0.12(-1.60%) |
Jun 07, 2011 | 7.223 | 7.382 | 7.217 | 7.272 | 6,784,352 | +0.08(+1.15%) |
Jun 06, 2011 | 7.342 | 7.400 | 7.174 | 7.190 | 5,163,872 | -0.19(-2.53%) |
Jun 03, 2011 | 7.443 | 7.465 | 7.370 | 7.376 | 4,302,874 | -0.25(-3.29%) |
May 24, 2011 | 7.642 | 7.691 | 7.578 | 7.627 | 5,726,656 | +0.00(+0.04%) |
May 23, 2011 | 7.679 | 7.728 | 7.614 | 7.624 | 6,451,922 | -0.17(-2.20%) |
May 20, 2011 | 7.957 | 7.975 | 7.795 | 7.795 | 4,443,673 | -0.19(-2.41%) |
May 19, 2011 | 8.015 | 8.073 | 7.948 | 7.987 | 5,205,661 | -0.02(-0.23%) |
May 18, 2011 | 7.923 | 8.006 | 7.893 | 8.006 | 5,341,595 | +0.07(+0.92%) |
May 17, 2011 | 8.036 | 8.055 | 7.905 | 7.932 | 11,098,019 | -0.09(-1.07%) |
May 16, 2011 | 8.085 | 8.583 | 8.006 | 8.018 | 31,947,816 | -0.21(-2.53%) |
May 13, 2011 | 8.330 | 8.363 | 8.204 | 8.226 | 3,769,254 | -0.09(-1.03%) |
May 12, 2011 | 8.201 | 8.317 | 8.119 | 8.311 | 5,569,591 | +0.05(+0.63%) |
May 11, 2011 | 8.382 | 8.431 | 8.217 | 8.259 | 4,831,416 | -0.13(-1.60%) |
May 10, 2011 | 8.345 | 8.421 | 8.281 | 8.394 | 3,244,310 | +0.03(+0.33%) |
May 09, 2011 | 8.134 | 8.369 | 8.103 | 8.366 | 4,742,413 | +0.24(+2.93%) |
May 06, 2011 | 8.140 | 8.253 | 8.094 | 8.128 | 5,361,240 | +0.02(+0.30%) |
May 05, 2011 | 8.103 | 8.183 | 8.052 | 8.103 | 7,200,347 | -0.02(-0.30%) |
May 04, 2011 | 8.214 | 8.214 | 8.024 | 8.128 | 7,776,875 | -0.06(-0.67%) |
May 03, 2011 | 8.314 | 8.324 | 8.128 | 8.183 | 5,565,777 | -0.11(-1.36%) |