Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.476 | 8.563 | 8.362 | 8.440 | 341,261 | -0.09(-1.07%) |
Jul 28, 2011 | 8.572 | 8.668 | 8.472 | 8.531 | 268,808 | -0.01(-0.16%) |
Jul 27, 2011 | 8.727 | 8.727 | 8.490 | 8.545 | 455,998 | -0.24(-2.70%) |
Jul 26, 2011 | 8.827 | 8.900 | 8.745 | 8.782 | 212,210 | -0.01(-0.10%) |
Jul 25, 2011 | 8.786 | 8.941 | 8.718 | 8.791 | 442,654 | -0.08(-0.92%) |
Jul 22, 2011 | 9.009 | 9.214 | 8.754 | 8.873 | 2,184,212 | -0.36(-3.85%) |
Jul 21, 2011 | 9.137 | 9.283 | 9.128 | 9.228 | 90,947 | +0.06(+0.70%) |
Jul 20, 2011 | 9.297 | 9.297 | 9.114 | 9.164 | 110,455 | -0.12(-1.28%) |
Jul 19, 2011 | 9.192 | 9.342 | 9.192 | 9.283 | 130,413 | +0.16(+1.80%) |
Jul 18, 2011 | 9.105 | 9.155 | 8.946 | 9.119 | 260,375 | +0.00(+0.05%) |
Jul 15, 2011 | 9.096 | 9.173 | 9.069 | 9.114 | 196,082 | +0.03(+0.35%) |
Jul 14, 2011 | 9.173 | 9.210 | 9.009 | 9.082 | 229,601 | -0.09(-0.99%) |
Jul 13, 2011 | 9.201 | 9.235 | 9.137 | 9.173 | 198,331 | +0.03(+0.30%) |
Jul 12, 2011 | 9.255 | 9.338 | 9.132 | 9.146 | 159,284 | -0.16(-1.71%) |
Jul 11, 2011 | 9.447 | 9.688 | 9.255 | 9.306 | 188,625 | -0.26(-2.72%) |
Jul 08, 2011 | 9.529 | 9.793 | 9.183 | 9.565 | 276,012 | -0.09(-0.90%) |
Jul 07, 2011 | 9.483 | 9.725 | 9.442 | 9.652 | 214,629 | +0.25(+2.62%) |
Jul 06, 2011 | 9.187 | 9.429 | 9.173 | 9.406 | 298,129 | +0.22(+2.43%) |
Jul 05, 2011 | 9.101 | 9.228 | 9.066 | 9.183 | 287,767 | +0.08(+0.90%) |
Jul 01, 2011 | 9.073 | 9.146 | 8.927 | 9.101 | 183,106 | +0.05(+0.50%) |
Jun 30, 2011 | 8.950 | 9.096 | 8.950 | 9.055 | 192,369 | +0.14(+1.58%) |
Jun 29, 2011 | 8.877 | 8.955 | 8.841 | 8.914 | 138,458 | +0.04(+0.41%) |
Jun 28, 2011 | 8.640 | 8.877 | 8.636 | 8.877 | 311,912 | +0.24(+2.80%) |
Jun 27, 2011 | 8.686 | 8.777 | 8.504 | 8.636 | 341,336 | -0.04(-0.42%) |
Jun 24, 2011 | 8.709 | 8.763 | 8.540 | 8.672 | 4,664,909 | -0.02(-0.26%) |
Jun 23, 2011 | 8.545 | 8.736 | 8.499 | 8.695 | 460,238 | +0.07(+0.79%) |
Jun 22, 2011 | 8.649 | 8.709 | 8.535 | 8.627 | 260,197 | -0.07(-0.79%) |
Jun 21, 2011 | 8.567 | 8.700 | 8.463 | 8.695 | 315,734 | +0.13(+1.54%) |
Jun 20, 2011 | 8.540 | 8.709 | 8.422 | 8.563 | 289,751 | -0.02(-0.27%) |
Jun 17, 2011 | 8.654 | 8.668 | 8.522 | 8.586 | 166,754 | -0.05(-0.58%) |
Jun 16, 2011 | 8.595 | 8.813 | 8.572 | 8.636 | 233,206 | +0.05(+0.53%) |
Jun 15, 2011 | 8.613 | 8.645 | 8.522 | 8.590 | 143,832 | -0.09(-1.05%) |
Jun 14, 2011 | 8.508 | 8.745 | 8.508 | 8.681 | 226,200 | +0.23(+2.70%) |
Jun 13, 2011 | 8.472 | 8.586 | 8.417 | 8.453 | 210,286 | +0.02(+0.22%) |
Jun 10, 2011 | 8.517 | 8.526 | 8.431 | 8.435 | 216,505 | -0.12(-1.44%) |
Jun 09, 2011 | 8.659 | 8.659 | 8.412 | 8.558 | 460,078 | -0.09(-1.05%) |
Jun 08, 2011 | 8.604 | 8.711 | 8.535 | 8.649 | 302,507 | +0.02(+0.26%) |
Jun 07, 2011 | 8.722 | 8.772 | 8.608 | 8.627 | 216,233 | -0.03(-0.37%) |
Jun 06, 2011 | 8.777 | 8.804 | 8.636 | 8.659 | 160,575 | +0.00(+0.00%) |
Jun 03, 2011 | 8.690 | 8.914 | 8.659 | 8.659 | 121,912 | -0.00(-0.05%) |
May 24, 2011 | 8.572 | 8.750 | 8.412 | 8.663 | 181,757 | +0.12(+1.44%) |
May 23, 2011 | 8.804 | 8.804 | 8.504 | 8.540 | 99,549 | -0.34(-3.85%) |
May 20, 2011 | 8.914 | 8.978 | 8.836 | 8.882 | 199,755 | -0.09(-1.02%) |
May 19, 2011 | 9.041 | 9.069 | 8.905 | 8.973 | 88,016 | -0.02(-0.25%) |
May 18, 2011 | 8.545 | 9.064 | 8.545 | 8.996 | 83,085 | +0.15(+1.65%) |
May 17, 2011 | 8.850 | 8.905 | 8.777 | 8.850 | 51,861 | -0.04(-0.46%) |
May 16, 2011 | 8.955 | 9.022 | 8.886 | 8.891 | 203,808 | -0.10(-1.17%) |
May 13, 2011 | 9.069 | 9.105 | 8.914 | 8.996 | 148,661 | -0.12(-1.30%) |
May 12, 2011 | 9.237 | 9.301 | 8.991 | 9.114 | 300,123 | -0.21(-2.20%) |
May 11, 2011 | 9.383 | 9.424 | 9.219 | 9.319 | 156,864 | +0.07(+0.79%) |
May 10, 2011 | 8.955 | 9.447 | 8.955 | 9.246 | 132,158 | -0.05(-0.54%) |
May 09, 2011 | 9.342 | 9.424 | 9.269 | 9.297 | 109,090 | -0.04(-0.39%) |
May 06, 2011 | 9.142 | 9.388 | 9.130 | 9.333 | 189,657 | +0.22(+2.45%) |
May 05, 2011 | 9.110 | 9.260 | 9.069 | 9.110 | 136,211 | -0.07(-0.74%) |
May 04, 2011 | 9.107 | 9.324 | 9.064 | 9.178 | 154,215 | +0.07(+0.75%) |
May 03, 2011 | 9.114 | 9.201 | 9.087 | 9.110 | 129,959 | -0.03(-0.35%) |