Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.783 | 9.214 | 8.756 | 9.074 | 2,240,372 | +0.53(+6.24%) |
Jul 28, 2011 | 8.572 | 8.618 | 8.470 | 8.541 | 742,797 | +0.07(+0.88%) |
Jul 27, 2011 | 8.375 | 8.498 | 8.305 | 8.466 | 915,754 | +0.01(+0.13%) |
Jul 26, 2011 | 8.355 | 8.507 | 8.350 | 8.455 | 871,465 | +0.17(+2.05%) |
Jul 25, 2011 | 8.266 | 8.550 | 8.232 | 8.284 | 554,451 | -0.27(-3.18%) |
Jul 22, 2011 | 8.466 | 8.570 | 8.425 | 8.557 | 421,615 | +0.19(+2.22%) |
Jul 21, 2011 | 8.375 | 8.502 | 8.255 | 8.371 | 887,520 | -0.21(-2.41%) |
Jul 20, 2011 | 8.754 | 8.774 | 8.534 | 8.577 | 518,042 | -0.32(-3.57%) |
Jul 19, 2011 | 8.384 | 8.894 | 8.348 | 8.894 | 1,093,632 | +0.52(+6.26%) |
Jul 18, 2011 | 8.593 | 8.618 | 8.357 | 8.371 | 1,351,749 | -0.24(-2.82%) |
Jul 15, 2011 | 8.377 | 8.622 | 8.368 | 8.613 | 1,412,657 | +0.02(+0.29%) |
Jul 14, 2011 | 8.743 | 8.876 | 8.577 | 8.588 | 2,064,602 | -0.37(-4.13%) |
Jul 13, 2011 | 8.767 | 8.965 | 8.607 | 8.958 | 1,734,549 | +0.07(+0.82%) |
Jul 12, 2011 | 8.938 | 8.938 | 8.731 | 8.885 | 925,808 | +0.11(+1.27%) |
Jul 11, 2011 | 8.597 | 8.783 | 8.525 | 8.774 | 547,621 | +0.35(+4.20%) |
Jul 08, 2011 | 8.278 | 8.477 | 8.278 | 8.421 | 642,768 | +0.35(+4.36%) |
Jul 07, 2011 | 8.015 | 8.098 | 7.949 | 8.069 | 1,067,951 | -0.07(-0.92%) |
Jul 06, 2011 | 8.119 | 8.180 | 8.028 | 8.144 | 477,426 | +0.11(+1.33%) |
Jul 05, 2011 | 8.076 | 8.105 | 7.994 | 8.037 | 631,423 | +0.07(+0.85%) |
Jul 01, 2011 | 8.105 | 8.119 | 7.906 | 7.969 | 756,052 | -0.04(-0.51%) |
Jun 30, 2011 | 8.049 | 8.058 | 7.776 | 8.010 | 838,293 | -0.05(-0.65%) |
Jun 29, 2011 | 8.230 | 8.296 | 7.990 | 8.062 | 1,102,914 | -0.15(-1.80%) |
Jun 28, 2011 | 8.380 | 8.423 | 8.178 | 8.210 | 1,162,623 | -0.22(-2.64%) |
Jun 27, 2011 | 8.749 | 8.749 | 8.393 | 8.432 | 372,609 | -0.36(-4.05%) |
Jun 24, 2011 | 8.885 | 8.972 | 8.788 | 8.788 | 338,775 | -0.10(-1.13%) |
Jun 23, 2011 | 8.858 | 8.987 | 8.845 | 8.888 | 618,406 | +0.21(+2.38%) |
Jun 22, 2011 | 8.779 | 8.802 | 8.636 | 8.681 | 253,641 | -0.01(-0.08%) |
Jun 21, 2011 | 8.711 | 8.799 | 8.593 | 8.688 | 336,711 | -0.09(-1.03%) |
Jun 20, 2011 | 8.758 | 8.804 | 8.709 | 8.779 | 349,904 | +0.01(+0.13%) |
Jun 17, 2011 | 8.756 | 8.826 | 8.695 | 8.767 | 768,531 | -0.12(-1.40%) |
Jun 16, 2011 | 8.824 | 8.935 | 8.740 | 8.892 | 507,239 | +0.12(+1.40%) |
Jun 15, 2011 | 8.366 | 8.778 | 8.366 | 8.770 | 1,648,577 | +0.45(+5.37%) |
Jun 14, 2011 | 8.470 | 8.507 | 8.300 | 8.323 | 798,352 | -0.39(-4.48%) |
Jun 13, 2011 | 8.733 | 8.877 | 8.709 | 8.713 | 809,733 | -0.13(-1.46%) |
Jun 10, 2011 | 8.790 | 8.919 | 8.767 | 8.842 | 776,349 | +0.19(+2.20%) |
Jun 09, 2011 | 8.838 | 8.904 | 8.532 | 8.652 | 1,346,330 | -0.10(-1.17%) |
Jun 08, 2011 | 8.611 | 8.767 | 8.593 | 8.754 | 1,511,756 | +0.21(+2.44%) |
Jun 07, 2011 | 8.352 | 8.545 | 8.314 | 8.545 | 949,292 | +0.10(+1.21%) |
Jun 06, 2011 | 8.402 | 8.541 | 8.332 | 8.443 | 754,103 | -0.20(-2.26%) |
Jun 03, 2011 | 8.702 | 8.702 | 8.436 | 8.638 | 821,696 | +0.13(+1.55%) |
May 24, 2011 | 8.384 | 8.507 | 8.334 | 8.507 | 586,931 | +0.10(+1.13%) |
May 23, 2011 | 8.400 | 8.521 | 8.372 | 8.411 | 581,684 | +0.12(+1.48%) |
May 20, 2011 | 8.225 | 8.312 | 8.142 | 8.289 | 734,467 | -0.00(-0.03%) |
May 19, 2011 | 8.074 | 8.291 | 8.074 | 8.291 | 616,660 | -0.01(-0.11%) |
May 18, 2011 | 8.561 | 8.586 | 8.294 | 8.300 | 675,632 | -0.34(-3.94%) |
May 17, 2011 | 8.500 | 8.640 | 8.482 | 8.640 | 508,041 | +0.25(+3.00%) |
May 16, 2011 | 8.232 | 8.427 | 8.164 | 8.389 | 566,674 | +0.15(+1.76%) |
May 13, 2011 | 8.133 | 8.349 | 8.108 | 8.244 | 535,093 | +0.21(+2.65%) |
May 12, 2011 | 8.216 | 8.253 | 7.947 | 8.030 | 485,650 | -0.15(-1.78%) |
May 11, 2011 | 8.060 | 8.244 | 8.017 | 8.176 | 514,488 | +0.12(+1.52%) |
May 10, 2011 | 8.151 | 8.196 | 8.049 | 8.053 | 529,643 | -0.17(-2.01%) |
May 09, 2011 | 8.207 | 8.277 | 8.190 | 8.219 | 297,211 | -0.04(-0.44%) |
May 06, 2011 | 8.101 | 8.357 | 8.074 | 8.255 | 1,149,522 | -0.10(-1.25%) |
May 05, 2011 | 8.216 | 8.391 | 8.191 | 8.359 | 2,214,577 | +0.23(+2.82%) |
May 04, 2011 | 8.062 | 8.162 | 8.049 | 8.130 | 1,155,012 | +0.11(+1.33%) |
May 03, 2011 | 7.969 | 8.024 | 7.881 | 8.024 | 811,832 | +0.13(+1.67%) |