Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 7.564 | 7.788 | 7.485 | 7.607 | 16,753,624 | -0.03(-0.38%) |
Jul 28, 2011 | 7.845 | 7.910 | 7.629 | 7.636 | 10,206,218 | -0.24(-3.02%) |
Jul 27, 2011 | 7.975 | 7.982 | 7.824 | 7.874 | 9,456,154 | -0.14(-1.71%) |
Jul 26, 2011 | 8.026 | 8.350 | 7.770 | 8.011 | 15,447,862 | -0.26(-3.14%) |
Jul 25, 2011 | 8.112 | 8.444 | 8.091 | 8.271 | 8,612,598 | +0.04(+0.44%) |
Jul 22, 2011 | 8.228 | 8.285 | 8.210 | 8.235 | 5,194,419 | -0.10(-1.21%) |
Jul 21, 2011 | 8.343 | 8.458 | 8.300 | 8.336 | 6,680,079 | +0.05(+0.61%) |
Jul 20, 2011 | 8.372 | 8.379 | 8.163 | 8.285 | 6,265,665 | -0.04(-0.52%) |
Jul 19, 2011 | 8.242 | 8.401 | 8.235 | 8.329 | 6,970,570 | +0.17(+2.03%) |
Jul 18, 2011 | 8.127 | 8.202 | 8.033 | 8.163 | 7,855,904 | -0.04(-0.44%) |
Jul 15, 2011 | 8.177 | 8.220 | 8.098 | 8.199 | 5,941,566 | +0.04(+0.44%) |
Jul 14, 2011 | 8.372 | 8.386 | 8.105 | 8.163 | 13,377,231 | -0.19(-2.25%) |
Jul 13, 2011 | 8.393 | 8.523 | 8.329 | 8.350 | 4,682,810 | -0.02(-0.26%) |
Jul 12, 2011 | 8.458 | 8.502 | 8.343 | 8.372 | 10,434,094 | -0.09(-1.02%) |
Jul 11, 2011 | 8.494 | 8.494 | 8.256 | 8.458 | 9,192,164 | -0.14(-1.59%) |
Jul 08, 2011 | 8.603 | 8.610 | 8.466 | 8.595 | 7,051,042 | -0.09(-1.00%) |
Jul 07, 2011 | 8.812 | 8.833 | 8.660 | 8.682 | 10,105,514 | -0.03(-0.33%) |
Jul 06, 2011 | 8.783 | 8.819 | 8.617 | 8.711 | 6,015,609 | -0.09(-1.02%) |
Jul 05, 2011 | 8.901 | 8.915 | 8.707 | 8.800 | 5,316,923 | -0.14(-1.52%) |
Jul 01, 2011 | 8.671 | 8.965 | 8.664 | 8.936 | 8,459,804 | +0.31(+3.57%) |
Jun 30, 2011 | 8.728 | 8.879 | 8.599 | 8.628 | 6,930,335 | -0.06(-0.66%) |
Jun 29, 2011 | 8.750 | 8.800 | 8.628 | 8.685 | 4,831,294 | -0.03(-0.33%) |
Jun 28, 2011 | 8.700 | 8.728 | 8.599 | 8.714 | 5,853,139 | +0.05(+0.58%) |
Jun 27, 2011 | 8.635 | 8.707 | 8.549 | 8.664 | 6,821,744 | +0.05(+0.58%) |
Jun 24, 2011 | 8.850 | 8.901 | 8.599 | 8.614 | 10,269,946 | -0.25(-2.83%) |
Jun 23, 2011 | 8.671 | 8.865 | 8.614 | 8.865 | 9,508,625 | +0.05(+0.57%) |
Jun 22, 2011 | 8.872 | 9.001 | 8.772 | 8.815 | 6,401,428 | -0.10(-1.13%) |
Jun 21, 2011 | 8.815 | 8.936 | 8.736 | 8.915 | 5,224,202 | +0.17(+1.97%) |
Jun 20, 2011 | 8.750 | 8.772 | 8.714 | 8.743 | 6,140,653 | +0.04(+0.49%) |
Jun 17, 2011 | 8.693 | 8.721 | 8.578 | 8.700 | 9,501,473 | +0.11(+1.34%) |
Jun 16, 2011 | 8.506 | 8.707 | 8.456 | 8.585 | 7,621,208 | +0.10(+1.18%) |
Jun 15, 2011 | 8.635 | 8.650 | 8.434 | 8.485 | 7,036,194 | -0.27(-3.11%) |
Jun 14, 2011 | 8.764 | 8.893 | 8.721 | 8.757 | 13,004,331 | +0.27(+3.21%) |
Jun 13, 2011 | 8.485 | 8.614 | 8.449 | 8.485 | 7,990,620 | +0.01(+0.17%) |
Jun 10, 2011 | 8.671 | 8.757 | 8.413 | 8.470 | 11,504,331 | -0.30(-3.43%) |
Jun 09, 2011 | 8.908 | 8.908 | 8.721 | 8.772 | 9,835,089 | -0.09(-0.97%) |
Jun 08, 2011 | 8.980 | 8.980 | 8.693 | 8.858 | 16,971,594 | -0.11(-1.28%) |
Jun 07, 2011 | 9.281 | 9.324 | 8.965 | 8.972 | 12,653,389 | -0.27(-2.95%) |
Jun 06, 2011 | 9.496 | 9.568 | 9.216 | 9.245 | 7,964,894 | -0.29(-3.08%) |
Jun 03, 2011 | 9.962 | 9.847 | 9.525 | 9.539 | 9,293,770 | -0.58(-5.74%) |
May 24, 2011 | 10.20 | 10.32 | 10.03 | 10.12 | 16,253,824 | -0.06(-0.63%) |
May 23, 2011 | 10.05 | 10.25 | 9.926 | 10.18 | 11,311,391 | -0.04(-0.35%) |
May 20, 2011 | 9.898 | 10.25 | 9.862 | 10.22 | 14,756,623 | +0.32(+3.19%) |
May 19, 2011 | 9.682 | 9.919 | 9.654 | 9.905 | 7,577,716 | +0.29(+2.98%) |
May 18, 2011 | 9.396 | 9.697 | 9.381 | 9.618 | 5,662,732 | +0.24(+2.60%) |
May 17, 2011 | 9.288 | 9.449 | 9.231 | 9.374 | 7,191,063 | +0.04(+0.46%) |
May 16, 2011 | 9.453 | 9.510 | 9.295 | 9.331 | 6,098,134 | -0.15(-1.59%) |
May 13, 2011 | 9.704 | 9.704 | 9.453 | 9.482 | 7,696,564 | -0.20(-2.07%) |
May 12, 2011 | 9.560 | 9.682 | 9.439 | 9.682 | 6,258,510 | +0.09(+0.97%) |
May 11, 2011 | 9.704 | 9.740 | 9.460 | 9.589 | 6,209,222 | -0.12(-1.26%) |
May 10, 2011 | 9.589 | 9.761 | 9.560 | 9.711 | 3,014,254 | +0.17(+1.80%) |
May 09, 2011 | 9.575 | 9.625 | 9.474 | 9.539 | 2,411,451 | -0.04(-0.45%) |
May 06, 2011 | 9.603 | 9.690 | 9.431 | 9.582 | 6,988,840 | +0.12(+1.29%) |
May 05, 2011 | 9.482 | 9.690 | 9.396 | 9.460 | 7,446,375 | -0.09(-0.98%) |
May 04, 2011 | 9.546 | 9.589 | 9.431 | 9.553 | 5,056,768 | +0.01(+0.08%) |
May 03, 2011 | 9.654 | 9.690 | 9.496 | 9.546 | 7,096,872 | -0.14(-1.48%) |