Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.848 | 8.852 | 8.626 | 8.722 | 545,460 | -0.17(-1.96%) |
Jul 28, 2011 | 8.989 | 9.045 | 8.882 | 8.897 | 360,578 | -0.11(-1.19%) |
Jul 27, 2011 | 9.182 | 9.282 | 8.952 | 9.004 | 503,267 | -0.25(-2.68%) |
Jul 26, 2011 | 9.219 | 9.352 | 9.138 | 9.252 | 441,755 | +0.05(+0.52%) |
Jul 25, 2011 | 9.097 | 9.245 | 9.086 | 9.204 | 299,594 | +0.01(+0.16%) |
Jul 22, 2011 | 9.142 | 9.193 | 9.142 | 9.190 | 297,985 | +0.05(+0.52%) |
Jul 21, 2011 | 9.138 | 9.186 | 9.105 | 9.142 | 685,045 | +0.02(+0.24%) |
Jul 20, 2011 | 9.263 | 9.263 | 9.120 | 9.120 | 407,009 | -0.10(-1.08%) |
Jul 19, 2011 | 9.274 | 9.274 | 9.127 | 9.219 | 417,076 | +0.02(+0.20%) |
Jul 18, 2011 | 9.219 | 9.252 | 9.109 | 9.201 | 527,038 | -0.05(-0.56%) |
Jul 15, 2011 | 9.311 | 9.319 | 9.236 | 9.252 | 283,295 | +0.03(+0.32%) |
Jul 14, 2011 | 9.297 | 9.348 | 9.179 | 9.223 | 256,799 | -0.07(-0.71%) |
Jul 13, 2011 | 9.274 | 9.363 | 9.249 | 9.289 | 243,504 | +0.04(+0.44%) |
Jul 12, 2011 | 9.341 | 9.341 | 9.234 | 9.249 | 205,915 | -0.06(-0.63%) |
Jul 11, 2011 | 9.352 | 9.396 | 9.231 | 9.308 | 451,602 | -0.06(-0.67%) |
Jul 08, 2011 | 9.271 | 9.374 | 9.223 | 9.370 | 337,672 | +0.08(+0.91%) |
Jul 07, 2011 | 9.300 | 9.344 | 9.238 | 9.285 | 294,573 | +0.07(+0.72%) |
Jul 06, 2011 | 8.998 | 9.234 | 8.987 | 9.219 | 653,988 | +0.23(+2.58%) |
Jul 05, 2011 | 8.943 | 9.027 | 8.902 | 8.987 | 215,827 | +0.07(+0.79%) |
Jul 01, 2011 | 8.913 | 8.939 | 8.827 | 8.917 | 213,945 | +0.03(+0.37%) |
Jun 30, 2011 | 8.921 | 8.921 | 8.832 | 8.884 | 198,726 | +0.05(+0.58%) |
Jun 29, 2011 | 8.755 | 8.862 | 8.718 | 8.832 | 199,436 | +0.08(+0.93%) |
Jun 28, 2011 | 8.722 | 8.792 | 8.699 | 8.751 | 177,888 | +0.05(+0.57%) |
Jun 27, 2011 | 8.606 | 8.713 | 8.548 | 8.702 | 196,011 | +0.04(+0.47%) |
Jun 24, 2011 | 8.746 | 8.746 | 8.632 | 8.661 | 217,352 | -0.07(-0.84%) |
Jun 23, 2011 | 8.537 | 8.742 | 8.471 | 8.735 | 394,334 | +0.10(+1.15%) |
Jun 22, 2011 | 8.599 | 8.764 | 8.599 | 8.636 | 292,280 | -0.00(-0.04%) |
Jun 21, 2011 | 8.570 | 8.701 | 8.570 | 8.639 | 226,313 | +0.14(+1.60%) |
Jun 20, 2011 | 8.438 | 8.507 | 8.438 | 8.504 | 411,097 | +0.03(+0.35%) |
Jun 17, 2011 | 8.753 | 8.753 | 8.438 | 8.474 | 530,909 | -0.21(-2.37%) |
Jun 16, 2011 | 8.790 | 8.797 | 8.639 | 8.680 | 266,807 | -0.04(-0.50%) |
Jun 15, 2011 | 8.782 | 8.874 | 8.676 | 8.724 | 352,736 | -0.06(-0.67%) |
Jun 14, 2011 | 8.749 | 8.801 | 8.718 | 8.782 | 262,910 | +0.17(+1.96%) |
Jun 13, 2011 | 8.892 | 8.925 | 8.548 | 8.614 | 432,627 | -0.17(-1.96%) |
Jun 10, 2011 | 8.896 | 8.951 | 8.786 | 8.786 | 412,452 | -0.13(-1.44%) |
Jun 09, 2011 | 8.786 | 8.980 | 8.771 | 8.914 | 494,623 | +0.20(+2.27%) |
Jun 08, 2011 | 8.584 | 8.984 | 8.584 | 8.716 | 630,253 | +0.11(+1.28%) |
Jun 07, 2011 | 8.738 | 8.742 | 8.581 | 8.606 | 252,954 | -0.04(-0.42%) |
Jun 06, 2011 | 8.757 | 8.845 | 8.632 | 8.643 | 287,603 | -0.13(-1.46%) |
Jun 03, 2011 | 8.694 | 8.819 | 8.676 | 8.771 | 312,706 | +0.05(+0.55%) |
May 24, 2011 | 8.705 | 8.782 | 8.643 | 8.723 | 328,848 | +0.10(+1.14%) |
May 23, 2011 | 8.530 | 8.650 | 8.481 | 8.625 | 349,846 | +0.02(+0.21%) |
May 20, 2011 | 8.515 | 8.654 | 8.424 | 8.607 | 314,619 | +0.15(+1.77%) |
May 19, 2011 | 8.439 | 8.551 | 8.406 | 8.457 | 340,019 | +0.02(+0.26%) |
May 18, 2011 | 8.315 | 8.494 | 8.315 | 8.435 | 369,400 | +0.14(+1.72%) |
May 17, 2011 | 8.351 | 8.421 | 8.260 | 8.293 | 513,526 | -0.10(-1.17%) |
May 16, 2011 | 8.523 | 8.588 | 8.388 | 8.391 | 561,704 | -0.18(-2.09%) |
May 13, 2011 | 8.607 | 8.713 | 8.534 | 8.570 | 220,094 | -0.01(-0.17%) |
May 12, 2011 | 8.588 | 8.661 | 8.508 | 8.585 | 374,136 | -0.05(-0.55%) |
May 11, 2011 | 8.774 | 8.836 | 8.592 | 8.632 | 357,672 | -0.18(-2.03%) |
May 10, 2011 | 8.742 | 8.877 | 8.717 | 8.811 | 499,001 | +0.15(+1.68%) |
May 09, 2011 | 8.607 | 8.723 | 8.604 | 8.665 | 378,419 | +0.10(+1.19%) |
May 06, 2011 | 8.523 | 8.749 | 8.494 | 8.563 | 547,152 | +0.08(+0.90%) |
May 05, 2011 | 8.468 | 8.520 | 8.300 | 8.486 | 981,762 | -0.05(-0.56%) |
May 04, 2011 | 8.643 | 8.647 | 8.486 | 8.534 | 805,767 | -0.16(-1.80%) |
May 03, 2011 | 8.884 | 8.909 | 8.592 | 8.691 | 991,222 | -0.21(-2.38%) |