Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.063 | 8.063 | 7.986 | 8.050 | 55,705 | -0.03(-0.32%) |
Jul 28, 2011 | 8.012 | 8.089 | 7.980 | 8.076 | 41,532 | +0.04(+0.54%) |
Jul 27, 2011 | 8.127 | 8.127 | 7.967 | 8.032 | 101,407 | -0.11(-1.32%) |
Jul 26, 2011 | 8.217 | 8.230 | 8.095 | 8.140 | 90,862 | -0.08(-0.94%) |
Jul 25, 2011 | 8.159 | 8.217 | 8.140 | 8.217 | 56,583 | +0.03(+0.39%) |
Jul 22, 2011 | 8.172 | 8.185 | 8.153 | 8.185 | 23,902 | +0.02(+0.24%) |
Jul 21, 2011 | 8.166 | 8.208 | 8.146 | 8.166 | 46,390 | -0.01(-0.08%) |
Jul 20, 2011 | 8.185 | 8.191 | 8.140 | 8.172 | 66,968 | +0.01(+0.08%) |
Jul 19, 2011 | 8.134 | 8.198 | 8.108 | 8.166 | 39,009 | +0.05(+0.63%) |
Jul 18, 2011 | 8.198 | 8.198 | 8.095 | 8.114 | 33,138 | -0.07(-0.86%) |
Jul 15, 2011 | 8.210 | 8.217 | 8.146 | 8.185 | 38,387 | -0.03(-0.31%) |
Jul 14, 2011 | 8.230 | 8.255 | 8.185 | 8.210 | 46,038 | -0.04(-0.47%) |
Jul 13, 2011 | 8.300 | 8.313 | 8.223 | 8.249 | 34,106 | -0.01(-0.14%) |
Jul 12, 2011 | 8.260 | 8.273 | 8.247 | 8.260 | 19,713 | +0.00(+0.00%) |
Jul 11, 2011 | 8.235 | 8.286 | 8.216 | 8.260 | 57,352 | +0.03(+0.39%) |
Jul 08, 2011 | 8.241 | 8.247 | 8.215 | 8.228 | 33,155 | -0.01(-0.15%) |
Jul 07, 2011 | 8.228 | 8.273 | 8.222 | 8.241 | 54,867 | +0.02(+0.23%) |
Jul 06, 2011 | 8.279 | 8.279 | 8.209 | 8.222 | 66,076 | -0.03(-0.39%) |
Jul 05, 2011 | 8.273 | 8.286 | 8.228 | 8.254 | 46,928 | +0.05(+0.62%) |
Jul 01, 2011 | 8.228 | 8.247 | 8.190 | 8.203 | 37,810 | +0.02(+0.23%) |
Jun 30, 2011 | 8.247 | 8.260 | 8.184 | 8.184 | 36,371 | -0.04(-0.47%) |
Jun 29, 2011 | 8.260 | 8.292 | 8.203 | 8.222 | 26,735 | -0.05(-0.62%) |
Jun 28, 2011 | 8.241 | 8.283 | 8.235 | 8.273 | 28,685 | +0.03(+0.39%) |
Jun 27, 2011 | 8.209 | 8.241 | 8.171 | 8.241 | 57,180 | +0.04(+0.54%) |
Jun 24, 2011 | 8.177 | 8.203 | 8.139 | 8.196 | 40,190 | +0.00(+0.00%) |
Jun 23, 2011 | 8.164 | 8.196 | 8.145 | 8.196 | 47,753 | +0.02(+0.23%) |
Jun 22, 2011 | 8.158 | 8.184 | 8.145 | 8.177 | 21,196 | +0.03(+0.31%) |
Jun 21, 2011 | 8.152 | 8.158 | 8.132 | 8.152 | 17,374 | +0.03(+0.31%) |
Jun 20, 2011 | 8.107 | 8.152 | 8.081 | 8.126 | 46,829 | +0.01(+0.08%) |
Jun 17, 2011 | 8.158 | 8.158 | 8.088 | 8.120 | 25,703 | -0.03(-0.39%) |
Jun 16, 2011 | 8.094 | 8.152 | 8.094 | 8.152 | 26,365 | +0.07(+0.87%) |
Jun 15, 2011 | 8.158 | 8.158 | 8.081 | 8.081 | 48,772 | -0.06(-0.71%) |
Jun 14, 2011 | 8.120 | 8.184 | 8.120 | 8.139 | 41,521 | +0.01(+0.08%) |
Jun 13, 2011 | 8.120 | 8.158 | 8.094 | 8.132 | 23,430 | +0.02(+0.26%) |
Jun 10, 2011 | 8.118 | 8.156 | 8.105 | 8.112 | 32,113 | -0.03(-0.31%) |
Jun 09, 2011 | 8.163 | 8.176 | 8.137 | 8.137 | 21,161 | -0.03(-0.31%) |
Jun 08, 2011 | 8.099 | 8.188 | 8.093 | 8.163 | 58,768 | +0.06(+0.71%) |
Jun 07, 2011 | 8.112 | 8.112 | 8.086 | 8.105 | 27,466 | +0.01(+0.08%) |
Jun 06, 2011 | 8.099 | 8.143 | 8.086 | 8.099 | 39,143 | -0.01(-0.08%) |
Jun 03, 2011 | 8.175 | 8.207 | 8.099 | 8.105 | 67,754 | -0.05(-0.62%) |
May 24, 2011 | 8.112 | 8.175 | 8.097 | 8.156 | 51,950 | +0.07(+0.86%) |
May 23, 2011 | 8.067 | 8.112 | 8.048 | 8.086 | 50,758 | +0.02(+0.24%) |
May 20, 2011 | 8.105 | 8.118 | 8.067 | 8.067 | 45,094 | -0.03(-0.39%) |
May 19, 2011 | 8.105 | 8.220 | 8.067 | 8.099 | 109,677 | -0.03(-0.31%) |
May 18, 2011 | 8.175 | 8.194 | 8.099 | 8.124 | 46,851 | -0.05(-0.62%) |
May 17, 2011 | 8.169 | 8.175 | 8.162 | 8.175 | 25,879 | +0.00(+0.03%) |
May 16, 2011 | 8.131 | 8.188 | 8.131 | 8.173 | 39,321 | +0.04(+0.51%) |
May 13, 2011 | 8.055 | 8.131 | 8.029 | 8.131 | 37,300 | +0.06(+0.79%) |
May 12, 2011 | 8.010 | 8.067 | 8.010 | 8.067 | 12,424 | +0.04(+0.56%) |
May 11, 2011 | 8.036 | 8.036 | 7.997 | 8.023 | 32,928 | +0.02(+0.28%) |
May 10, 2011 | 8.019 | 8.038 | 7.975 | 8.000 | 43,821 | +0.01(+0.08%) |
May 09, 2011 | 7.994 | 8.013 | 7.988 | 7.994 | 52,405 | +0.01(+0.08%) |
May 06, 2011 | 8.127 | 8.133 | 7.988 | 7.988 | 63,883 | -0.11(-1.41%) |
May 05, 2011 | 8.089 | 8.165 | 8.089 | 8.101 | 29,489 | +0.01(+0.08%) |
May 04, 2011 | 8.095 | 8.118 | 8.051 | 8.095 | 50,109 | +0.03(+0.39%) |
May 03, 2011 | 8.064 | 8.087 | 8.057 | 8.064 | 19,527 | +0.01(+0.16%) |