Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 7.165 | 7.451 | 7.107 | 7.433 | 1,445,937 | +0.18(+2.50%) |
Jul 28, 2011 | 7.346 | 7.430 | 7.187 | 7.252 | 1,843,544 | -0.12(-1.62%) |
Jul 27, 2011 | 7.455 | 7.495 | 7.324 | 7.372 | 1,371,735 | -0.12(-1.65%) |
Jul 26, 2011 | 7.502 | 7.604 | 7.462 | 7.495 | 1,013,427 | -0.01(-0.19%) |
Jul 25, 2011 | 7.898 | 7.921 | 7.444 | 7.510 | 2,555,131 | -0.54(-6.68%) |
Jul 22, 2011 | 8.025 | 8.047 | 8.010 | 8.047 | 539,359 | +0.03(+0.32%) |
Jul 21, 2011 | 7.945 | 8.036 | 7.935 | 8.021 | 708,600 | +0.09(+1.10%) |
Jul 20, 2011 | 7.898 | 7.971 | 7.894 | 7.934 | 666,909 | +0.01(+0.18%) |
Jul 19, 2011 | 7.851 | 7.978 | 7.851 | 7.920 | 777,272 | +0.08(+1.07%) |
Jul 18, 2011 | 8.047 | 8.076 | 7.807 | 7.836 | 1,549,743 | -0.27(-3.31%) |
Jul 15, 2011 | 8.025 | 8.156 | 7.981 | 8.105 | 1,149,383 | +0.13(+1.59%) |
Jul 14, 2011 | 7.981 | 8.054 | 7.934 | 7.978 | 975,679 | +0.00(+0.00%) |
Jul 13, 2011 | 7.952 | 8.010 | 7.858 | 7.978 | 1,268,152 | +0.05(+0.69%) |
Jul 12, 2011 | 7.876 | 7.985 | 7.863 | 7.923 | 648,386 | +0.01(+0.09%) |
Jul 11, 2011 | 8.058 | 8.058 | 7.887 | 7.916 | 1,159,131 | -0.21(-2.59%) |
Jul 08, 2011 | 8.065 | 8.130 | 7.996 | 8.127 | 1,293,070 | +0.03(+0.31%) |
Jul 07, 2011 | 8.156 | 8.297 | 8.072 | 8.101 | 1,131,395 | -0.03(-0.40%) |
Jul 06, 2011 | 8.283 | 8.312 | 8.072 | 8.134 | 938,779 | -0.18(-2.18%) |
Jul 05, 2011 | 8.312 | 8.348 | 8.206 | 8.315 | 722,037 | +0.03(+0.35%) |
Jul 01, 2011 | 8.232 | 8.337 | 8.217 | 8.286 | 1,005,352 | +0.03(+0.40%) |
Jun 30, 2011 | 8.167 | 8.308 | 8.047 | 8.254 | 1,450,626 | +0.12(+1.43%) |
Jun 29, 2011 | 7.985 | 8.145 | 7.949 | 8.137 | 1,104,312 | +0.15(+1.91%) |
Jun 28, 2011 | 8.196 | 8.196 | 7.862 | 7.985 | 1,020,640 | +0.02(+0.27%) |
Jun 27, 2011 | 7.952 | 7.985 | 7.771 | 7.963 | 1,799,891 | -0.03(-0.36%) |
Jun 24, 2011 | 8.355 | 8.395 | 7.952 | 7.992 | 1,819,591 | -0.38(-4.51%) |
Jun 23, 2011 | 8.217 | 8.439 | 8.036 | 8.370 | 934,509 | +0.09(+1.05%) |
Jun 22, 2011 | 8.348 | 8.377 | 8.243 | 8.283 | 732,429 | -0.12(-1.38%) |
Jun 21, 2011 | 8.297 | 8.453 | 8.297 | 8.399 | 1,230,054 | +0.13(+1.63%) |
Jun 20, 2011 | 8.239 | 8.265 | 8.214 | 8.265 | 1,917,925 | +0.05(+0.66%) |
Jun 17, 2011 | 8.167 | 8.250 | 8.130 | 8.210 | 1,215,835 | +0.12(+1.53%) |
Jun 16, 2011 | 8.025 | 8.167 | 7.985 | 8.087 | 665,256 | +0.04(+0.50%) |
Jun 15, 2011 | 8.058 | 8.119 | 7.985 | 8.047 | 652,227 | -0.06(-0.76%) |
Jun 14, 2011 | 8.294 | 8.294 | 8.054 | 8.108 | 831,667 | +0.05(+0.59%) |
Jun 13, 2011 | 7.996 | 8.130 | 7.996 | 8.061 | 840,183 | +0.07(+0.82%) |
Jun 10, 2011 | 8.039 | 8.167 | 7.898 | 7.996 | 1,912,558 | -0.08(-1.03%) |
Jun 09, 2011 | 8.090 | 8.130 | 8.039 | 8.079 | 1,021,596 | -0.02(-0.22%) |
Jun 08, 2011 | 8.312 | 8.348 | 8.039 | 8.098 | 1,709,415 | -0.21(-2.58%) |
Jun 07, 2011 | 8.330 | 8.377 | 8.261 | 8.312 | 1,169,005 | +0.00(+0.00%) |
Jun 06, 2011 | 8.366 | 8.475 | 8.275 | 8.312 | 1,004,156 | -0.04(-0.48%) |
Jun 03, 2011 | 8.355 | 8.421 | 8.261 | 8.352 | 1,831,270 | -0.08(-0.95%) |
May 24, 2011 | 8.638 | 8.696 | 8.399 | 8.431 | 1,511,986 | -0.21(-2.48%) |
May 23, 2011 | 8.646 | 8.689 | 8.537 | 8.646 | 820,561 | -0.08(-0.96%) |
May 20, 2011 | 8.686 | 8.791 | 8.662 | 8.729 | 1,058,568 | +0.00(+0.04%) |
May 19, 2011 | 8.751 | 8.798 | 8.675 | 8.725 | 711,019 | +0.03(+0.33%) |
May 18, 2011 | 8.689 | 8.707 | 8.569 | 8.696 | 892,804 | +0.05(+0.55%) |
May 17, 2011 | 8.529 | 8.751 | 8.493 | 8.649 | 1,490,347 | +0.09(+1.06%) |
May 16, 2011 | 8.711 | 8.711 | 8.522 | 8.559 | 997,596 | -0.16(-1.87%) |
May 13, 2011 | 8.711 | 8.872 | 8.700 | 8.722 | 1,293,383 | +0.05(+0.54%) |
May 12, 2011 | 8.575 | 8.747 | 8.464 | 8.675 | 1,330,740 | +0.09(+1.04%) |
May 11, 2011 | 8.790 | 8.872 | 8.568 | 8.586 | 1,881,130 | -0.20(-2.28%) |
May 10, 2011 | 8.854 | 8.854 | 8.697 | 8.786 | 2,259,052 | +0.01(+0.16%) |
May 09, 2011 | 8.195 | 8.905 | 8.138 | 8.772 | 3,815,830 | +0.75(+9.29%) |
May 06, 2011 | 8.034 | 8.227 | 8.019 | 8.026 | 1,147,788 | +0.01(+0.13%) |
May 05, 2011 | 8.069 | 8.120 | 7.980 | 8.016 | 1,093,924 | -0.05(-0.62%) |
May 04, 2011 | 8.181 | 8.274 | 7.976 | 8.066 | 1,252,867 | -0.13(-1.57%) |
May 03, 2011 | 8.245 | 8.317 | 8.098 | 8.195 | 891,420 | -0.08(-0.91%) |