Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.191 | 8.265 | 7.877 | 8.146 | 484,220 | -0.15(-1.82%) |
Jul 28, 2011 | 8.248 | 8.375 | 8.228 | 8.297 | 475,590 | +0.08(+0.99%) |
Jul 27, 2011 | 8.872 | 8.872 | 8.183 | 8.216 | 717,583 | -0.06(-0.69%) |
Jul 26, 2011 | 8.338 | 8.391 | 8.240 | 8.273 | 245,648 | -0.07(-0.88%) |
Jul 25, 2011 | 8.244 | 8.403 | 8.130 | 8.346 | 187,205 | +0.00(+0.00%) |
Jul 22, 2011 | 8.387 | 8.391 | 8.309 | 8.346 | 158,476 | -0.01(-0.15%) |
Jul 21, 2011 | 8.269 | 8.415 | 8.199 | 8.358 | 218,214 | +0.12(+1.48%) |
Jul 20, 2011 | 8.305 | 8.350 | 8.155 | 8.236 | 140,474 | -0.05(-0.64%) |
Jul 19, 2011 | 8.261 | 8.301 | 8.159 | 8.289 | 258,212 | +0.14(+1.70%) |
Jul 18, 2011 | 8.187 | 8.212 | 8.036 | 8.150 | 227,257 | -0.07(-0.89%) |
Jul 15, 2011 | 8.122 | 8.236 | 8.065 | 8.224 | 434,442 | +0.13(+1.56%) |
Jul 14, 2011 | 8.208 | 8.248 | 8.061 | 8.098 | 319,347 | -0.10(-1.24%) |
Jul 13, 2011 | 7.812 | 8.232 | 7.812 | 8.199 | 339,986 | +0.42(+5.45%) |
Jul 12, 2011 | 7.833 | 7.922 | 7.767 | 7.776 | 176,855 | -0.09(-1.09%) |
Jul 11, 2011 | 7.649 | 7.890 | 7.649 | 7.861 | 251,972 | +0.07(+0.94%) |
Jul 08, 2011 | 7.710 | 7.824 | 7.657 | 7.788 | 109,480 | -0.07(-0.88%) |
Jul 07, 2011 | 7.771 | 7.910 | 7.739 | 7.857 | 171,596 | +0.18(+2.28%) |
Jul 06, 2011 | 7.747 | 7.771 | 7.641 | 7.682 | 226,454 | -0.10(-1.26%) |
Jul 05, 2011 | 7.910 | 7.926 | 7.604 | 7.780 | 231,257 | -0.13(-1.70%) |
Jul 01, 2011 | 7.776 | 7.939 | 7.698 | 7.914 | 198,387 | +0.16(+2.05%) |
Jun 30, 2011 | 7.682 | 7.812 | 7.682 | 7.755 | 147,316 | +0.08(+1.06%) |
Jun 29, 2011 | 7.759 | 7.800 | 7.572 | 7.674 | 234,746 | -0.05(-0.63%) |
Jun 28, 2011 | 7.608 | 7.723 | 7.602 | 7.723 | 244,542 | +0.15(+1.94%) |
Jun 27, 2011 | 7.511 | 7.592 | 7.450 | 7.576 | 185,149 | +0.10(+1.31%) |
Jun 24, 2011 | 7.498 | 7.568 | 7.429 | 7.478 | 654,696 | -0.01(-0.11%) |
Jun 23, 2011 | 7.282 | 7.511 | 7.274 | 7.486 | 181,520 | +0.09(+1.16%) |
Jun 22, 2011 | 7.409 | 7.486 | 7.393 | 7.401 | 176,664 | -0.09(-1.14%) |
Jun 21, 2011 | 7.295 | 7.515 | 7.234 | 7.486 | 366,809 | +0.27(+3.73%) |
Jun 20, 2011 | 7.212 | 7.262 | 7.140 | 7.217 | 521,791 | +0.02(+0.34%) |
Jun 17, 2011 | 7.266 | 7.282 | 7.103 | 7.193 | 743,169 | -0.04(-0.56%) |
Jun 16, 2011 | 7.234 | 7.368 | 7.132 | 7.234 | 300,413 | -0.00(-0.06%) |
Jun 15, 2011 | 7.250 | 7.307 | 7.128 | 7.238 | 281,138 | -0.13(-1.82%) |
Jun 14, 2011 | 7.340 | 7.421 | 7.229 | 7.372 | 225,154 | +0.14(+1.92%) |
Jun 13, 2011 | 7.278 | 7.356 | 7.201 | 7.234 | 199,207 | +0.00(+0.00%) |
Jun 10, 2011 | 7.234 | 7.372 | 7.201 | 7.234 | 314,623 | -0.06(-0.84%) |
Jun 09, 2011 | 7.168 | 7.344 | 7.160 | 7.295 | 189,458 | +0.16(+2.29%) |
Jun 08, 2011 | 7.425 | 7.425 | 7.119 | 7.132 | 352,488 | -0.34(-4.58%) |
Jun 07, 2011 | 7.649 | 7.649 | 7.462 | 7.474 | 120,743 | -0.09(-1.13%) |
Jun 06, 2011 | 7.503 | 7.608 | 7.429 | 7.560 | 353,755 | +0.07(+0.87%) |
Jun 03, 2011 | 7.454 | 7.539 | 7.327 | 7.494 | 568,826 | -0.34(-4.37%) |
May 24, 2011 | 8.016 | 8.077 | 7.829 | 7.837 | 375,125 | -0.15(-1.89%) |
May 23, 2011 | 7.890 | 8.069 | 7.890 | 7.987 | 225,851 | -0.10(-1.26%) |
May 20, 2011 | 8.093 | 8.179 | 8.049 | 8.089 | 211,734 | -0.07(-0.85%) |
May 19, 2011 | 8.289 | 8.301 | 8.061 | 8.159 | 309,053 | -0.04(-0.50%) |
May 18, 2011 | 8.089 | 8.203 | 8.057 | 8.199 | 192,861 | +0.13(+1.56%) |
May 17, 2011 | 8.045 | 8.196 | 8.045 | 8.073 | 246,596 | -0.06(-0.75%) |
May 16, 2011 | 8.342 | 8.395 | 8.130 | 8.134 | 208,041 | -0.28(-3.34%) |
May 13, 2011 | 8.611 | 8.847 | 8.334 | 8.415 | 283,629 | -0.20(-2.32%) |
May 12, 2011 | 8.444 | 8.635 | 8.366 | 8.615 | 215,655 | +0.10(+1.20%) |
May 11, 2011 | 8.754 | 8.843 | 8.477 | 8.513 | 246,846 | -0.29(-3.33%) |
May 10, 2011 | 8.570 | 8.807 | 8.546 | 8.807 | 530,348 | +0.31(+3.60%) |
May 09, 2011 | 8.216 | 8.509 | 8.216 | 8.501 | 232,358 | +0.24(+2.96%) |
May 06, 2011 | 8.281 | 8.433 | 8.126 | 8.256 | 287,800 | +0.12(+1.50%) |
May 05, 2011 | 7.951 | 8.244 | 7.926 | 8.134 | 280,539 | +0.12(+1.53%) |
May 04, 2011 | 8.036 | 8.093 | 7.865 | 8.012 | 220,909 | -0.09(-1.06%) |
May 03, 2011 | 8.248 | 8.281 | 8.004 | 8.098 | 154,228 | -0.18(-2.12%) |