Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 7.561 | 7.784 | 7.481 | 7.604 | 16,761,240 | -0.03(-0.38%) |
Jul 28, 2011 | 7.842 | 7.907 | 7.626 | 7.633 | 10,210,857 | -0.24(-3.02%) |
Jul 27, 2011 | 7.972 | 7.979 | 7.820 | 7.871 | 9,460,453 | -0.14(-1.71%) |
Jul 26, 2011 | 8.022 | 8.346 | 7.766 | 8.008 | 15,454,884 | -0.26(-3.14%) |
Jul 25, 2011 | 8.109 | 8.440 | 8.087 | 8.267 | 8,616,513 | +0.04(+0.44%) |
Jul 22, 2011 | 8.224 | 8.282 | 8.206 | 8.231 | 5,196,781 | -0.10(-1.21%) |
Jul 21, 2011 | 8.339 | 8.455 | 8.296 | 8.332 | 6,683,116 | +0.05(+0.61%) |
Jul 20, 2011 | 8.368 | 8.375 | 8.159 | 8.282 | 6,268,513 | -0.04(-0.52%) |
Jul 19, 2011 | 8.238 | 8.397 | 8.231 | 8.325 | 6,973,739 | +0.17(+2.03%) |
Jul 18, 2011 | 8.123 | 8.199 | 8.029 | 8.159 | 7,859,475 | -0.04(-0.44%) |
Jul 15, 2011 | 8.173 | 8.217 | 8.094 | 8.195 | 5,944,267 | +0.04(+0.44%) |
Jul 14, 2011 | 8.368 | 8.382 | 8.101 | 8.159 | 13,383,312 | -0.19(-2.25%) |
Jul 13, 2011 | 8.390 | 8.519 | 8.325 | 8.346 | 4,684,938 | -0.02(-0.26%) |
Jul 12, 2011 | 8.455 | 8.498 | 8.339 | 8.368 | 10,438,838 | -0.09(-1.02%) |
Jul 11, 2011 | 8.491 | 8.491 | 8.253 | 8.455 | 9,196,342 | -0.14(-1.59%) |
Jul 08, 2011 | 8.599 | 8.606 | 8.462 | 8.591 | 7,054,247 | -0.09(-1.00%) |
Jul 07, 2011 | 8.808 | 8.829 | 8.656 | 8.678 | 10,110,108 | -0.03(-0.33%) |
Jul 06, 2011 | 8.779 | 8.815 | 8.613 | 8.707 | 6,018,343 | -0.08(-0.94%) |
Jul 05, 2011 | 8.890 | 8.904 | 8.697 | 8.790 | 5,323,308 | -0.14(-1.52%) |
Jul 01, 2011 | 8.661 | 8.954 | 8.654 | 8.926 | 8,469,962 | +0.31(+3.57%) |
Jun 30, 2011 | 8.718 | 8.868 | 8.589 | 8.618 | 6,938,657 | -0.06(-0.66%) |
Jun 29, 2011 | 8.740 | 8.790 | 8.618 | 8.675 | 4,837,096 | -0.03(-0.33%) |
Jun 28, 2011 | 8.689 | 8.718 | 8.589 | 8.704 | 5,860,167 | +0.05(+0.58%) |
Jun 27, 2011 | 8.625 | 8.697 | 8.539 | 8.654 | 6,829,935 | +0.05(+0.58%) |
Jun 24, 2011 | 8.840 | 8.890 | 8.589 | 8.603 | 10,282,278 | -0.25(-2.83%) |
Jun 23, 2011 | 8.661 | 8.854 | 8.603 | 8.854 | 9,520,043 | +0.05(+0.57%) |
Jun 22, 2011 | 8.861 | 8.990 | 8.761 | 8.804 | 6,409,115 | -0.10(-1.13%) |
Jun 21, 2011 | 8.804 | 8.926 | 8.725 | 8.904 | 5,230,475 | +0.17(+1.97%) |
Jun 20, 2011 | 8.740 | 8.761 | 8.704 | 8.732 | 6,148,026 | +0.04(+0.49%) |
Jun 17, 2011 | 8.682 | 8.711 | 8.568 | 8.689 | 9,512,883 | +0.11(+1.34%) |
Jun 16, 2011 | 8.496 | 8.697 | 8.446 | 8.575 | 7,630,360 | +0.10(+1.18%) |
Jun 15, 2011 | 8.625 | 8.639 | 8.424 | 8.474 | 7,044,644 | -0.27(-3.11%) |
Jun 14, 2011 | 8.754 | 8.883 | 8.711 | 8.747 | 13,019,947 | +0.27(+3.21%) |
Jun 13, 2011 | 8.474 | 8.603 | 8.439 | 8.474 | 8,000,215 | +0.01(+0.17%) |
Jun 10, 2011 | 8.661 | 8.747 | 8.403 | 8.460 | 11,518,146 | -0.30(-3.43%) |
Jun 09, 2011 | 8.897 | 8.897 | 8.711 | 8.761 | 9,846,900 | -0.09(-0.97%) |
Jun 08, 2011 | 8.969 | 8.969 | 8.682 | 8.847 | 16,991,974 | -0.11(-1.28%) |
Jun 07, 2011 | 9.270 | 9.313 | 8.954 | 8.962 | 12,668,583 | -0.27(-2.95%) |
Jun 06, 2011 | 9.485 | 9.556 | 9.205 | 9.234 | 7,974,458 | -0.29(-3.08%) |
Jun 03, 2011 | 9.950 | 9.836 | 9.513 | 9.527 | 9,304,930 | -0.58(-5.74%) |
May 24, 2011 | 10.19 | 10.31 | 10.02 | 10.11 | 16,273,342 | -0.06(-0.63%) |
May 23, 2011 | 10.04 | 10.24 | 9.914 | 10.17 | 11,324,974 | -0.04(-0.35%) |
May 20, 2011 | 9.886 | 10.24 | 9.850 | 10.21 | 14,774,343 | +0.32(+3.19%) |
May 19, 2011 | 9.671 | 9.907 | 9.642 | 9.893 | 7,586,816 | +0.29(+2.98%) |
May 18, 2011 | 9.384 | 9.685 | 9.370 | 9.606 | 5,669,532 | +0.24(+2.60%) |
May 17, 2011 | 9.277 | 9.438 | 9.219 | 9.363 | 7,199,698 | +0.04(+0.46%) |
May 16, 2011 | 9.442 | 9.499 | 9.284 | 9.320 | 6,105,457 | -0.15(-1.59%) |
May 13, 2011 | 9.692 | 9.692 | 9.442 | 9.470 | 7,705,806 | -0.20(-2.07%) |
May 12, 2011 | 9.549 | 9.671 | 9.427 | 9.671 | 6,266,025 | +0.09(+0.97%) |
May 11, 2011 | 9.692 | 9.728 | 9.449 | 9.578 | 6,216,678 | -0.12(-1.26%) |
May 10, 2011 | 9.578 | 9.750 | 9.549 | 9.699 | 3,017,874 | +0.17(+1.80%) |
May 09, 2011 | 9.563 | 9.613 | 9.463 | 9.527 | 2,414,346 | -0.04(-0.45%) |
May 06, 2011 | 9.592 | 9.678 | 9.420 | 9.570 | 6,997,233 | +0.12(+1.29%) |
May 05, 2011 | 9.470 | 9.678 | 9.384 | 9.449 | 7,455,317 | -0.09(-0.98%) |
May 04, 2011 | 9.535 | 9.578 | 9.420 | 9.542 | 5,062,840 | +0.01(+0.08%) |
May 03, 2011 | 9.642 | 9.678 | 9.485 | 9.535 | 7,105,394 | -0.14(-1.48%) |