Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 7.253 | 7.388 | 7.181 | 7.362 | 3,497,062 | +0.03(+0.40%) |
Jul 28, 2011 | 7.232 | 7.418 | 7.203 | 7.333 | 2,410,512 | +0.09(+1.20%) |
Jul 27, 2011 | 7.324 | 7.386 | 7.219 | 7.246 | 3,004,132 | -0.13(-1.73%) |
Jul 26, 2011 | 7.481 | 7.483 | 7.324 | 7.373 | 2,231,132 | -0.08(-1.02%) |
Jul 25, 2011 | 7.398 | 7.517 | 7.398 | 7.449 | 1,497,096 | +0.03(+0.39%) |
Jul 22, 2011 | 7.438 | 7.447 | 7.405 | 7.420 | 1,290,456 | +0.03(+0.39%) |
Jul 21, 2011 | 7.360 | 7.465 | 7.338 | 7.391 | 1,667,778 | +0.07(+0.98%) |
Jul 20, 2011 | 7.317 | 7.351 | 7.311 | 7.320 | 1,025,181 | +0.01(+0.12%) |
Jul 19, 2011 | 7.313 | 7.364 | 7.270 | 7.311 | 1,948,505 | +0.09(+1.21%) |
Jul 18, 2011 | 7.264 | 7.266 | 7.183 | 7.223 | 1,648,943 | -0.08(-1.10%) |
Jul 15, 2011 | 7.266 | 7.353 | 7.259 | 7.304 | 2,504,305 | +0.06(+0.90%) |
Jul 14, 2011 | 7.308 | 7.367 | 7.208 | 7.239 | 1,503,726 | -0.02(-0.34%) |
Jul 13, 2011 | 7.284 | 7.398 | 7.248 | 7.264 | 1,711,639 | +0.03(+0.37%) |
Jul 12, 2011 | 7.217 | 7.317 | 7.176 | 7.237 | 1,671,472 | +0.01(+0.12%) |
Jul 11, 2011 | 7.295 | 7.295 | 7.163 | 7.228 | 2,130,995 | -0.15(-2.00%) |
Jul 08, 2011 | 7.340 | 7.416 | 7.302 | 7.376 | 1,626,919 | -0.02(-0.27%) |
Jul 07, 2011 | 7.378 | 7.454 | 7.360 | 7.396 | 2,334,119 | +0.07(+0.95%) |
Jul 06, 2011 | 7.360 | 7.387 | 7.300 | 7.326 | 1,293,123 | -0.01(-0.18%) |
Jul 05, 2011 | 7.387 | 7.441 | 7.329 | 7.340 | 2,403,042 | +0.04(+0.55%) |
Jul 01, 2011 | 7.248 | 7.335 | 7.235 | 7.300 | 1,241,685 | +0.03(+0.46%) |
Jun 30, 2011 | 7.241 | 7.286 | 7.147 | 7.266 | 3,319,786 | +0.08(+1.09%) |
Jun 29, 2011 | 7.235 | 7.237 | 7.161 | 7.188 | 3,102,460 | +0.04(+0.53%) |
Jun 28, 2011 | 7.029 | 7.197 | 7.024 | 7.150 | 2,732,661 | +0.14(+2.01%) |
Jun 27, 2011 | 6.906 | 7.026 | 6.876 | 7.009 | 1,979,116 | +0.08(+1.20%) |
Jun 24, 2011 | 7.013 | 7.013 | 6.915 | 6.926 | 1,680,957 | -0.09(-1.21%) |
Jun 23, 2011 | 6.964 | 7.035 | 6.885 | 7.011 | 2,228,295 | -0.04(-0.54%) |
Jun 22, 2011 | 7.038 | 7.109 | 7.026 | 7.049 | 1,821,399 | -0.02(-0.32%) |
Jun 21, 2011 | 7.029 | 7.129 | 7.000 | 7.071 | 2,127,416 | +0.11(+1.58%) |
Jun 20, 2011 | 6.954 | 6.997 | 6.945 | 6.962 | 2,052,328 | +0.03(+0.42%) |
Jun 17, 2011 | 6.915 | 7.035 | 6.885 | 6.932 | 3,110,640 | +0.03(+0.45%) |
Jun 16, 2011 | 6.966 | 7.004 | 6.868 | 6.901 | 2,482,254 | -0.08(-1.19%) |
Jun 15, 2011 | 7.064 | 7.147 | 6.921 | 6.984 | 3,345,094 | -0.14(-1.95%) |
Jun 14, 2011 | 7.051 | 7.156 | 7.038 | 7.123 | 2,808,500 | +0.12(+1.73%) |
Jun 13, 2011 | 6.944 | 7.042 | 6.941 | 7.002 | 2,991,753 | +0.06(+0.94%) |
Jun 10, 2011 | 6.970 | 6.988 | 6.854 | 6.937 | 3,994,839 | -0.06(-0.80%) |
Jun 09, 2011 | 7.056 | 7.060 | 6.966 | 6.993 | 3,611,200 | -0.03(-0.41%) |
Jun 08, 2011 | 7.029 | 7.091 | 6.946 | 7.022 | 4,775,707 | -0.02(-0.25%) |
Jun 07, 2011 | 7.109 | 7.155 | 6.984 | 7.040 | 9,397,820 | -0.04(-0.57%) |
Jun 06, 2011 | 7.208 | 7.223 | 7.035 | 7.080 | 4,603,818 | -0.15(-2.01%) |
Jun 03, 2011 | 7.120 | 7.248 | 7.064 | 7.226 | 3,739,709 | +0.02(+0.34%) |
May 24, 2011 | 7.227 | 7.247 | 7.164 | 7.201 | 7,106,757 | +0.07(+0.97%) |
May 23, 2011 | 7.125 | 7.146 | 7.070 | 7.132 | 1,999,532 | -0.11(-1.45%) |
May 20, 2011 | 7.214 | 7.315 | 7.147 | 7.237 | 4,092,300 | -0.01(-0.12%) |
May 19, 2011 | 7.183 | 7.249 | 7.183 | 7.246 | 2,737,611 | +0.07(+1.01%) |
May 18, 2011 | 7.039 | 7.195 | 7.011 | 7.173 | 3,131,244 | +0.13(+1.83%) |
May 17, 2011 | 6.953 | 7.058 | 6.942 | 7.044 | 3,425,012 | +0.07(+1.08%) |
May 16, 2011 | 7.010 | 7.010 | 6.935 | 6.969 | 4,486,737 | -0.01(-0.21%) |
May 13, 2011 | 6.991 | 7.003 | 6.872 | 6.984 | 6,615,306 | -0.02(-0.26%) |
May 12, 2011 | 6.986 | 7.022 | 6.887 | 7.002 | 4,258,970 | -0.01(-0.16%) |
May 11, 2011 | 7.146 | 7.146 | 6.991 | 7.013 | 3,208,476 | -0.05(-0.70%) |
May 10, 2011 | 7.003 | 7.068 | 6.949 | 7.062 | 2,480,868 | +0.08(+1.17%) |
May 09, 2011 | 6.936 | 6.982 | 6.878 | 6.981 | 3,110,685 | +0.07(+1.00%) |
May 06, 2011 | 7.067 | 7.080 | 6.856 | 6.911 | 4,277,123 | -0.04(-0.51%) |
May 05, 2011 | 7.000 | 7.000 | 6.877 | 6.947 | 3,035,151 | -0.11(-1.62%) |
May 04, 2011 | 7.143 | 7.143 | 6.987 | 7.061 | 2,964,672 | -0.09(-1.29%) |
May 03, 2011 | 7.230 | 7.234 | 7.104 | 7.154 | 3,467,001 | -0.09(-1.29%) |