Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 7.420 | 7.513 | 7.312 | 7.412 | 2,789,488 | -0.01(-0.10%) |
Jul 28, 2011 | 7.466 | 7.466 | 7.289 | 7.420 | 6,383,760 | -0.54(-6.79%) |
Jul 27, 2011 | 7.961 | 8.038 | 7.853 | 7.961 | 2,244,293 | -0.03(-0.39%) |
Jul 26, 2011 | 7.791 | 8.069 | 7.752 | 7.992 | 3,248,934 | -0.08(-0.96%) |
Jul 25, 2011 | 8.092 | 8.092 | 7.984 | 8.069 | 825,651 | -0.12(-1.51%) |
Jul 22, 2011 | 8.192 | 8.262 | 8.123 | 8.192 | 884,017 | +0.04(+0.47%) |
Jul 21, 2011 | 8.123 | 8.246 | 8.030 | 8.154 | 1,177,022 | +0.12(+1.44%) |
Jul 20, 2011 | 8.154 | 8.239 | 7.984 | 8.038 | 2,119,644 | +0.22(+2.87%) |
Jul 19, 2011 | 7.675 | 7.922 | 7.644 | 7.814 | 1,395,619 | +0.36(+4.87%) |
Jul 18, 2011 | 7.567 | 7.613 | 7.428 | 7.451 | 2,229,675 | -0.29(-3.79%) |
Jul 15, 2011 | 7.729 | 7.806 | 7.605 | 7.744 | 1,991,248 | -0.05(-0.69%) |
Jul 14, 2011 | 7.798 | 7.999 | 7.760 | 7.798 | 1,468,603 | -0.10(-1.27%) |
Jul 13, 2011 | 7.868 | 8.061 | 7.853 | 7.899 | 1,993,352 | -0.18(-2.20%) |
Jul 12, 2011 | 7.883 | 8.200 | 7.883 | 8.076 | 2,153,198 | +0.08(+0.97%) |
Jul 11, 2011 | 7.914 | 8.080 | 7.907 | 7.999 | 1,799,730 | -0.25(-3.00%) |
Jul 08, 2011 | 8.269 | 8.300 | 8.146 | 8.246 | 843,489 | -0.16(-1.93%) |
Jul 07, 2011 | 8.354 | 8.478 | 8.308 | 8.408 | 1,064,293 | -0.08(-0.91%) |
Jul 06, 2011 | 8.455 | 8.563 | 8.393 | 8.486 | 1,355,171 | +0.05(+0.55%) |
Jul 05, 2011 | 8.486 | 8.532 | 8.370 | 8.439 | 1,802,806 | -0.54(-6.02%) |
Jul 01, 2011 | 8.872 | 9.018 | 8.779 | 8.980 | 1,478,953 | +0.30(+3.47%) |
Jun 30, 2011 | 8.586 | 8.702 | 8.540 | 8.679 | 1,477,318 | +0.06(+0.72%) |
Jun 29, 2011 | 8.463 | 8.833 | 8.447 | 8.617 | 2,790,958 | +0.53(+6.49%) |
Jun 28, 2011 | 7.914 | 8.130 | 7.891 | 8.092 | 1,918,691 | -0.02(-0.29%) |
Jun 27, 2011 | 8.123 | 8.223 | 8.069 | 8.115 | 1,995,602 | -0.12(-1.50%) |
Jun 24, 2011 | 8.316 | 8.331 | 8.107 | 8.239 | 2,114,602 | -0.21(-2.47%) |
Jun 23, 2011 | 8.262 | 8.470 | 8.231 | 8.447 | 2,223,121 | -0.13(-1.53%) |
Jun 22, 2011 | 8.648 | 8.756 | 8.578 | 8.578 | 1,816,240 | -0.29(-3.22%) |
Jun 21, 2011 | 8.740 | 8.910 | 8.740 | 8.864 | 1,845,136 | +0.16(+1.86%) |
Jun 20, 2011 | 8.694 | 8.810 | 8.649 | 8.702 | 2,742,920 | -0.25(-2.76%) |
Jun 17, 2011 | 9.057 | 9.057 | 8.879 | 8.949 | 1,213,722 | -0.02(-0.17%) |
Jun 16, 2011 | 8.910 | 9.034 | 8.872 | 8.964 | 1,761,918 | -0.08(-0.85%) |
Jun 15, 2011 | 9.103 | 9.250 | 9.011 | 9.042 | 2,756,803 | -0.27(-2.90%) |
Jun 14, 2011 | 9.320 | 9.366 | 9.269 | 9.312 | 1,901,126 | +0.05(+0.58%) |
Jun 13, 2011 | 9.273 | 9.374 | 9.188 | 9.258 | 1,072,411 | -0.01(-0.08%) |
Jun 10, 2011 | 9.157 | 9.312 | 9.142 | 9.266 | 2,441,273 | +0.03(+0.33%) |
Jun 09, 2011 | 9.258 | 9.366 | 9.165 | 9.235 | 1,351,979 | +0.00(+0.00%) |
Jun 08, 2011 | 9.350 | 9.381 | 9.196 | 9.235 | 2,125,794 | -0.30(-3.16%) |
Jun 07, 2011 | 9.690 | 9.706 | 9.513 | 9.536 | 1,708,530 | -0.19(-1.98%) |
Jun 06, 2011 | 9.937 | 9.968 | 9.713 | 9.729 | 1,440,476 | -0.32(-3.15%) |
Jun 03, 2011 | 10.08 | 10.12 | 10.01 | 10.05 | 1,754,276 | +0.59(+6.20%) |
May 24, 2011 | 9.567 | 9.598 | 9.451 | 9.459 | 1,567,584 | -0.22(-2.23%) |
May 23, 2011 | 9.675 | 9.698 | 9.582 | 9.675 | 1,383,821 | -0.32(-3.17%) |
May 20, 2011 | 9.930 | 10.01 | 9.876 | 9.991 | 1,613,468 | +0.13(+1.33%) |
May 19, 2011 | 9.806 | 9.968 | 9.783 | 9.860 | 2,275,117 | +0.15(+1.59%) |
May 18, 2011 | 9.636 | 9.737 | 9.613 | 9.706 | 1,090,023 | +0.08(+0.88%) |
May 17, 2011 | 9.474 | 9.644 | 9.451 | 9.621 | 1,655,613 | -0.08(-0.88%) |
May 16, 2011 | 9.906 | 9.906 | 9.690 | 9.706 | 1,381,221 | -0.25(-2.48%) |
May 13, 2011 | 9.945 | 9.999 | 9.876 | 9.953 | 1,542,288 | -0.20(-1.98%) |
May 12, 2011 | 10.13 | 10.20 | 10.05 | 10.15 | 800,380 | +0.00(+0.00%) |
May 11, 2011 | 10.26 | 10.33 | 10.11 | 10.15 | 914,174 | -0.06(-0.60%) |
May 10, 2011 | 10.13 | 10.26 | 10.09 | 10.22 | 2,054,003 | +0.02(+0.23%) |
May 09, 2011 | 10.02 | 10.26 | 9.999 | 10.19 | 2,233,456 | +0.08(+0.76%) |
May 06, 2011 | 10.29 | 10.29 | 10.08 | 10.11 | 1,730,974 | -0.12(-1.13%) |
May 05, 2011 | 10.23 | 10.32 | 10.16 | 10.23 | 2,912,625 | -0.18(-1.71%) |
May 04, 2011 | 10.43 | 10.47 | 10.32 | 10.41 | 1,619,108 | +0.08(+0.75%) |
May 03, 2011 | 10.23 | 10.39 | 10.15 | 10.33 | 2,799,627 | -0.12(-1.18%) |