Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.000 | 8.160 | 7.860 | 8.060 | 138,267 | -0.05(-0.62%) |
Jul 28, 2011 | 8.380 | 8.500 | 8.100 | 8.110 | 120,659 | -0.27(-3.22%) |
Jul 27, 2011 | 8.460 | 8.570 | 8.250 | 8.380 | 226,679 | -0.15(-1.76%) |
Jul 26, 2011 | 8.640 | 8.660 | 8.500 | 8.530 | 125,136 | -0.11(-1.27%) |
Jul 25, 2011 | 8.600 | 8.710 | 8.510 | 8.640 | 144,458 | -0.07(-0.80%) |
Jul 22, 2011 | 8.645 | 8.720 | 8.645 | 8.710 | 115,851 | +0.19(+2.23%) |
Jul 21, 2011 | 8.280 | 8.540 | 8.180 | 8.520 | 194,411 | +0.31(+3.78%) |
Jul 20, 2011 | 8.310 | 8.310 | 8.040 | 8.210 | 53,935 | -0.07(-0.85%) |
Jul 19, 2011 | 8.140 | 8.310 | 8.140 | 8.280 | 107,574 | +0.21(+2.60%) |
Jul 18, 2011 | 8.050 | 8.130 | 8.000 | 8.070 | 126,641 | -0.04(-0.49%) |
Jul 15, 2011 | 8.110 | 8.120 | 7.900 | 8.110 | 185,564 | +0.03(+0.37%) |
Jul 14, 2011 | 8.340 | 8.410 | 8.080 | 8.080 | 124,194 | -0.25(-3.00%) |
Jul 13, 2011 | 8.200 | 8.430 | 8.200 | 8.330 | 304,375 | +0.18(+2.21%) |
Jul 12, 2011 | 8.120 | 8.280 | 8.070 | 8.150 | 118,703 | -0.06(-0.73%) |
Jul 11, 2011 | 8.300 | 8.300 | 8.110 | 8.210 | 186,860 | -0.17(-2.03%) |
Jul 08, 2011 | 8.500 | 8.590 | 8.380 | 8.380 | 228,281 | -0.28(-3.23%) |
Jul 07, 2011 | 8.590 | 8.750 | 8.470 | 8.660 | 169,507 | +0.15(+1.76%) |
Jul 06, 2011 | 8.480 | 8.590 | 8.440 | 8.510 | 175,880 | +0.00(+0.00%) |
Jul 05, 2011 | 8.430 | 8.510 | 8.400 | 8.510 | 99,386 | +0.07(+0.83%) |
Jul 01, 2011 | 8.340 | 8.510 | 8.300 | 8.440 | 157,194 | +0.12(+1.44%) |
Jun 30, 2011 | 8.340 | 8.420 | 8.270 | 8.320 | 115,113 | -0.03(-0.36%) |
Jun 29, 2011 | 8.520 | 8.520 | 8.320 | 8.350 | 106,655 | -0.14(-1.65%) |
Jun 28, 2011 | 8.320 | 8.560 | 8.320 | 8.490 | 157,757 | +0.18(+2.17%) |
Jun 27, 2011 | 8.080 | 8.320 | 8.060 | 8.310 | 162,144 | +0.25(+3.10%) |
Jun 24, 2011 | 8.330 | 8.340 | 8.040 | 8.060 | 344,859 | -0.27(-3.24%) |
Jun 23, 2011 | 8.150 | 8.390 | 8.050 | 8.330 | 144,860 | +0.07(+0.85%) |
Jun 22, 2011 | 8.430 | 8.500 | 8.260 | 8.260 | 125,360 | -0.23(-2.71%) |
Jun 21, 2011 | 8.400 | 8.540 | 8.340 | 8.490 | 290,907 | +0.15(+1.80%) |
Jun 20, 2011 | 8.310 | 8.340 | 8.285 | 8.340 | 186,145 | +0.01(+0.12%) |
Jun 17, 2011 | 8.500 | 8.510 | 8.290 | 8.330 | 328,970 | -0.10(-1.19%) |
Jun 16, 2011 | 8.320 | 8.510 | 8.250 | 8.430 | 144,039 | +0.11(+1.32%) |
Jun 15, 2011 | 8.340 | 8.470 | 8.260 | 8.320 | 191,717 | -0.11(-1.30%) |
Jun 14, 2011 | 8.100 | 8.430 | 8.020 | 8.430 | 205,629 | +0.37(+4.59%) |
Jun 13, 2011 | 8.270 | 8.270 | 8.040 | 8.060 | 116,709 | -0.17(-2.07%) |
Jun 10, 2011 | 8.270 | 8.310 | 7.980 | 8.230 | 170,913 | -0.09(-1.08%) |
Jun 09, 2011 | 8.350 | 8.530 | 8.280 | 8.320 | 223,317 | -0.01(-0.12%) |
Jun 08, 2011 | 8.380 | 8.477 | 8.310 | 8.330 | 177,840 | -0.11(-1.30%) |
Jun 07, 2011 | 8.480 | 8.550 | 8.400 | 8.440 | 161,914 | +0.03(+0.36%) |
Jun 06, 2011 | 8.440 | 8.630 | 8.360 | 8.410 | 247,962 | -0.06(-0.71%) |
Jun 03, 2011 | 8.440 | 8.630 | 8.410 | 8.470 | 156,086 | +0.31(+3.80%) |
May 24, 2011 | 7.970 | 8.170 | 7.890 | 8.160 | 331,728 | +0.20(+2.51%) |
May 23, 2011 | 8.120 | 8.240 | 7.900 | 7.960 | 206,261 | -0.40(-4.78%) |
May 20, 2011 | 8.300 | 8.453 | 8.150 | 8.360 | 145,889 | -0.04(-0.48%) |
May 19, 2011 | 8.510 | 8.590 | 8.150 | 8.400 | 178,048 | -0.04(-0.47%) |
May 18, 2011 | 8.340 | 8.480 | 8.260 | 8.440 | 197,865 | +0.09(+1.08%) |
May 17, 2011 | 8.210 | 8.430 | 8.110 | 8.350 | 113,596 | +0.07(+0.85%) |
May 16, 2011 | 8.560 | 8.660 | 8.230 | 8.280 | 218,373 | -0.42(-4.83%) |
May 13, 2011 | 8.860 | 8.890 | 8.540 | 8.700 | 119,124 | -0.19(-2.14%) |
May 12, 2011 | 8.780 | 8.920 | 8.630 | 8.890 | 167,849 | +0.08(+0.91%) |
May 11, 2011 | 8.900 | 8.940 | 8.710 | 8.810 | 161,214 | -0.10(-1.12%) |
May 10, 2011 | 9.000 | 9.000 | 8.730 | 8.910 | 204,358 | -0.03(-0.34%) |
May 09, 2011 | 8.720 | 9.030 | 8.690 | 8.940 | 213,855 | +0.24(+2.76%) |
May 06, 2011 | 9.110 | 9.330 | 8.480 | 8.700 | 662,458 | +0.19(+2.23%) |
May 05, 2011 | 8.410 | 8.600 | 8.380 | 8.510 | 355,300 | +0.02(+0.24%) |
May 04, 2011 | 8.520 | 8.590 | 8.370 | 8.490 | 242,389 | -0.02(-0.24%) |
May 03, 2011 | 8.590 | 8.640 | 8.430 | 8.510 | 233,663 | -0.12(-1.39%) |