Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 7.321 | 7.409 | 7.234 | 7.326 | 6,152,178 | -0.11(-1.49%) |
Jul 28, 2011 | 7.381 | 7.593 | 7.335 | 7.437 | 5,055,074 | +0.06(+0.81%) |
Jul 27, 2011 | 7.603 | 7.621 | 7.349 | 7.377 | 6,196,900 | -0.26(-3.38%) |
Jul 26, 2011 | 7.690 | 7.732 | 7.589 | 7.635 | 4,305,704 | -0.07(-0.96%) |
Jul 25, 2011 | 7.695 | 7.773 | 7.644 | 7.709 | 3,320,213 | -0.04(-0.48%) |
Jul 22, 2011 | 7.787 | 7.792 | 7.746 | 7.746 | 5,014,608 | -0.12(-1.47%) |
Jul 21, 2011 | 7.824 | 7.895 | 7.782 | 7.861 | 5,010,244 | +0.12(+1.49%) |
Jul 20, 2011 | 7.773 | 7.792 | 7.700 | 7.746 | 3,962,019 | +0.03(+0.42%) |
Jul 19, 2011 | 7.580 | 7.718 | 7.570 | 7.713 | 4,376,565 | +0.22(+2.95%) |
Jul 18, 2011 | 7.667 | 7.690 | 7.469 | 7.492 | 6,164,333 | -0.24(-3.10%) |
Jul 15, 2011 | 7.750 | 7.792 | 7.658 | 7.732 | 3,645,920 | +0.04(+0.48%) |
Jul 14, 2011 | 7.810 | 7.856 | 7.630 | 7.695 | 6,077,039 | -0.10(-1.24%) |
Jul 13, 2011 | 7.764 | 7.930 | 7.746 | 7.792 | 4,263,937 | +0.09(+1.14%) |
Jul 12, 2011 | 7.695 | 7.815 | 7.676 | 7.704 | 6,378,266 | -0.06(-0.83%) |
Jul 11, 2011 | 7.953 | 7.958 | 7.695 | 7.769 | 8,147,854 | -0.33(-4.04%) |
Jul 08, 2011 | 8.101 | 8.147 | 8.043 | 8.096 | 5,485,288 | -0.11(-1.29%) |
Jul 07, 2011 | 8.230 | 8.262 | 8.101 | 8.202 | 5,453,090 | +0.09(+1.08%) |
Jul 06, 2011 | 8.110 | 8.147 | 8.041 | 8.114 | 4,452,433 | -0.04(-0.51%) |
Jul 05, 2011 | 8.197 | 8.262 | 8.101 | 8.156 | 4,549,658 | -0.04(-0.51%) |
Jul 01, 2011 | 8.156 | 8.331 | 8.128 | 8.197 | 4,096,244 | +0.06(+0.68%) |
Jun 30, 2011 | 7.847 | 8.202 | 7.831 | 8.142 | 7,983,229 | +0.33(+4.25%) |
Jun 29, 2011 | 7.833 | 7.889 | 7.727 | 7.810 | 6,431,590 | +0.11(+1.38%) |
Jun 28, 2011 | 7.612 | 7.736 | 7.598 | 7.704 | 3,532,341 | +0.14(+1.83%) |
Jun 27, 2011 | 7.427 | 7.584 | 7.423 | 7.566 | 4,056,520 | +0.10(+1.30%) |
Jun 24, 2011 | 7.570 | 7.570 | 7.381 | 7.469 | 4,833,262 | -0.07(-0.98%) |
Jun 23, 2011 | 7.520 | 7.589 | 7.386 | 7.543 | 6,244,496 | -0.12(-1.56%) |
Jun 22, 2011 | 7.718 | 7.796 | 7.640 | 7.663 | 4,510,356 | -0.11(-1.42%) |
Jun 21, 2011 | 7.575 | 7.861 | 7.575 | 7.773 | 7,188,516 | +0.26(+3.44%) |
Jun 20, 2011 | 7.510 | 7.534 | 7.469 | 7.515 | 5,682,251 | +0.18(+2.45%) |
Jun 17, 2011 | 7.418 | 7.506 | 7.321 | 7.335 | 6,154,048 | -0.06(-0.87%) |
Jun 16, 2011 | 7.377 | 7.501 | 7.331 | 7.400 | 6,070,005 | -0.04(-0.50%) |
Jun 15, 2011 | 7.612 | 7.640 | 7.358 | 7.437 | 7,228,226 | -0.25(-3.24%) |
Jun 14, 2011 | 7.603 | 7.723 | 7.589 | 7.686 | 4,507,775 | +0.18(+2.33%) |
Jun 13, 2011 | 7.437 | 7.580 | 7.372 | 7.510 | 5,505,896 | +0.08(+1.05%) |
Jun 10, 2011 | 7.584 | 7.598 | 7.312 | 7.432 | 6,325,150 | -0.18(-2.36%) |
Jun 09, 2011 | 7.598 | 7.649 | 7.552 | 7.612 | 3,772,468 | +0.03(+0.36%) |
Jun 08, 2011 | 7.552 | 7.667 | 7.543 | 7.584 | 4,862,589 | +0.00(+0.00%) |
Jun 07, 2011 | 7.686 | 7.732 | 7.580 | 7.584 | 4,638,664 | -0.05(-0.60%) |
Jun 06, 2011 | 7.709 | 7.755 | 7.547 | 7.630 | 5,468,713 | -0.11(-1.37%) |
Jun 03, 2011 | 7.672 | 7.801 | 7.598 | 7.736 | 5,168,785 | -0.30(-3.67%) |
May 24, 2011 | 8.082 | 8.128 | 7.981 | 8.031 | 6,745,156 | -0.00(-0.06%) |
May 23, 2011 | 8.165 | 8.179 | 7.972 | 8.036 | 5,412,601 | -0.25(-3.00%) |
May 20, 2011 | 8.299 | 8.373 | 8.211 | 8.285 | 5,697,863 | -0.08(-0.99%) |
May 19, 2011 | 8.313 | 8.377 | 8.216 | 8.368 | 4,310,602 | +0.08(+0.95%) |
May 18, 2011 | 8.174 | 8.313 | 8.096 | 8.290 | 4,034,622 | +0.13(+1.64%) |
May 17, 2011 | 8.091 | 8.195 | 8.078 | 8.156 | 4,084,397 | +0.02(+0.28%) |
May 16, 2011 | 8.193 | 8.278 | 8.119 | 8.133 | 5,714,761 | -0.07(-0.84%) |
May 13, 2011 | 8.396 | 8.400 | 8.137 | 8.202 | 8,121,316 | -0.11(-1.31%) |
May 12, 2011 | 8.233 | 8.333 | 8.065 | 8.311 | 8,051,995 | +0.03(+0.33%) |
May 11, 2011 | 8.442 | 8.488 | 8.247 | 8.283 | 6,954,713 | -0.17(-2.04%) |
May 10, 2011 | 8.424 | 8.488 | 8.361 | 8.456 | 4,440,730 | +0.07(+0.87%) |
May 09, 2011 | 8.211 | 8.397 | 8.202 | 8.383 | 7,402,417 | +0.19(+2.27%) |
May 06, 2011 | 8.011 | 8.361 | 8.002 | 8.197 | 14,840,073 | +0.37(+4.76%) |
May 05, 2011 | 8.124 | 8.133 | 7.793 | 7.824 | 10,218,621 | -0.13(-1.66%) |
May 04, 2011 | 8.006 | 8.052 | 7.865 | 7.956 | 4,926,209 | -0.06(-0.79%) |
May 03, 2011 | 8.333 | 8.365 | 7.988 | 8.020 | 7,011,597 | -0.34(-4.02%) |