Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 7.504 | 7.663 | 7.475 | 7.650 | 5,578,554 | +0.04(+0.48%) |
Jul 28, 2011 | 7.622 | 7.683 | 7.553 | 7.614 | 4,905,723 | -0.07(-0.85%) |
Jul 27, 2011 | 7.679 | 7.724 | 7.610 | 7.679 | 5,698,631 | -0.04(-0.48%) |
Jul 26, 2011 | 7.520 | 7.760 | 7.496 | 7.716 | 7,250,740 | +0.23(+3.10%) |
Jul 25, 2011 | 7.439 | 7.536 | 7.386 | 7.483 | 3,706,972 | -0.02(-0.22%) |
Jul 22, 2011 | 7.487 | 7.508 | 7.463 | 7.500 | 5,822,631 | +0.03(+0.44%) |
Jul 21, 2011 | 7.418 | 7.528 | 7.369 | 7.467 | 4,923,579 | +0.10(+1.38%) |
Jul 20, 2011 | 7.422 | 7.504 | 7.341 | 7.365 | 5,397,787 | -0.07(-0.99%) |
Jul 19, 2011 | 7.467 | 7.504 | 7.390 | 7.439 | 5,475,272 | +0.00(+0.05%) |
Jul 18, 2011 | 7.414 | 7.451 | 7.320 | 7.435 | 5,733,800 | -0.04(-0.54%) |
Jul 15, 2011 | 7.512 | 7.630 | 7.451 | 7.475 | 3,648,095 | +0.01(+0.11%) |
Jul 14, 2011 | 7.593 | 7.626 | 7.459 | 7.467 | 4,703,335 | -0.16(-2.08%) |
Jul 13, 2011 | 7.406 | 7.638 | 7.398 | 7.626 | 9,223,801 | +0.26(+3.54%) |
Jul 12, 2011 | 7.386 | 7.459 | 7.365 | 7.365 | 4,664,670 | -0.07(-0.88%) |
Jul 11, 2011 | 7.483 | 7.490 | 7.400 | 7.430 | 4,674,917 | -0.17(-2.20%) |
Jul 08, 2011 | 7.593 | 7.638 | 7.545 | 7.597 | 3,300,265 | -0.11(-1.37%) |
Jul 07, 2011 | 7.724 | 7.740 | 7.630 | 7.703 | 5,411,055 | +0.09(+1.18%) |
Jul 06, 2011 | 7.622 | 7.638 | 7.536 | 7.614 | 4,307,166 | -0.02(-0.32%) |
Jul 05, 2011 | 7.703 | 7.740 | 7.597 | 7.638 | 5,805,133 | -0.16(-2.04%) |
Jul 01, 2011 | 7.683 | 7.801 | 7.553 | 7.797 | 11,204,040 | +0.05(+0.63%) |
Jun 30, 2011 | 7.777 | 7.838 | 7.699 | 7.748 | 6,647,723 | +0.00(+0.05%) |
Jun 29, 2011 | 7.809 | 7.822 | 7.716 | 7.744 | 7,081,631 | +0.00(+0.05%) |
Jun 28, 2011 | 7.707 | 7.785 | 7.597 | 7.740 | 5,433,892 | +0.02(+0.21%) |
Jun 27, 2011 | 7.634 | 7.732 | 7.536 | 7.724 | 3,408,500 | +0.11(+1.50%) |
Jun 24, 2011 | 7.699 | 7.785 | 7.610 | 7.610 | 6,344,822 | -0.05(-0.69%) |
Jun 23, 2011 | 7.642 | 7.687 | 7.447 | 7.663 | 9,402,010 | -0.04(-0.58%) |
Jun 22, 2011 | 7.870 | 7.870 | 7.707 | 7.707 | 5,013,733 | -0.20(-2.57%) |
Jun 21, 2011 | 7.830 | 7.932 | 7.793 | 7.911 | 3,370,044 | +0.12(+1.57%) |
Jun 20, 2011 | 7.838 | 7.842 | 7.781 | 7.789 | 5,624,308 | -0.04(-0.57%) |
Jun 17, 2011 | 7.846 | 7.903 | 7.675 | 7.834 | 12,606,731 | +0.02(+0.21%) |
Jun 16, 2011 | 7.899 | 7.923 | 7.744 | 7.817 | 4,182,852 | -0.02(-0.31%) |
Jun 15, 2011 | 7.903 | 7.980 | 7.777 | 7.842 | 6,350,623 | -0.10(-1.28%) |
Jun 14, 2011 | 8.017 | 8.046 | 7.932 | 7.944 | 4,010,381 | +0.05(+0.67%) |
Jun 13, 2011 | 7.907 | 7.961 | 7.850 | 7.891 | 3,047,073 | -0.01(-0.10%) |
Jun 10, 2011 | 7.940 | 8.013 | 7.879 | 7.899 | 5,255,726 | -0.13(-1.62%) |
Jun 09, 2011 | 7.984 | 8.115 | 7.984 | 8.029 | 5,018,527 | +0.07(+0.92%) |
Jun 08, 2011 | 8.188 | 8.188 | 7.923 | 7.956 | 5,617,057 | -0.16(-2.01%) |
Jun 07, 2011 | 8.033 | 8.229 | 8.029 | 8.119 | 6,075,105 | +0.10(+1.22%) |
Jun 06, 2011 | 8.094 | 8.127 | 7.989 | 8.021 | 4,131,064 | -0.09(-1.10%) |
Jun 03, 2011 | 8.147 | 8.180 | 8.029 | 8.111 | 3,956,491 | +0.20(+2.47%) |
May 24, 2011 | 7.976 | 8.042 | 7.911 | 7.915 | 5,033,250 | -0.02(-0.31%) |
May 23, 2011 | 7.968 | 8.001 | 7.887 | 7.940 | 4,101,602 | -0.20(-2.50%) |
May 20, 2011 | 7.993 | 8.156 | 7.923 | 8.143 | 4,926,422 | +0.14(+1.78%) |
May 19, 2011 | 8.127 | 8.143 | 7.968 | 8.001 | 6,288,677 | -0.12(-1.45%) |
May 18, 2011 | 8.058 | 8.172 | 7.972 | 8.119 | 5,487,048 | +0.03(+0.40%) |
May 17, 2011 | 8.180 | 8.184 | 8.070 | 8.086 | 5,928,949 | -0.17(-2.07%) |
May 16, 2011 | 8.241 | 8.314 | 8.213 | 8.257 | 4,696,806 | +0.02(+0.30%) |
May 13, 2011 | 8.270 | 8.323 | 8.188 | 8.233 | 6,932,701 | -0.19(-2.23%) |
May 12, 2011 | 8.392 | 8.449 | 8.294 | 8.420 | 7,169,811 | -0.02(-0.19%) |
May 11, 2011 | 8.518 | 8.571 | 8.355 | 8.437 | 7,144,893 | -0.10(-1.15%) |
May 10, 2011 | 8.217 | 8.612 | 8.115 | 8.534 | 11,397,792 | +0.34(+4.18%) |
May 09, 2011 | 8.164 | 8.229 | 8.029 | 8.192 | 6,145,378 | +0.07(+0.80%) |
May 06, 2011 | 8.204 | 8.282 | 8.086 | 8.127 | 8,979,999 | +0.14(+1.72%) |
May 05, 2011 | 8.079 | 8.106 | 7.959 | 7.990 | 9,898,154 | -0.10(-1.20%) |
May 04, 2011 | 8.230 | 8.322 | 8.079 | 8.087 | 13,399,363 | -0.17(-2.06%) |
May 03, 2011 | 8.234 | 8.280 | 8.133 | 8.257 | 8,434,798 | -0.05(-0.56%) |