Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 7.660 | 7.740 | 7.540 | 7.630 | 1,035,448 | -0.12(-1.55%) |
Jul 28, 2011 | 7.650 | 7.750 | 7.650 | 7.750 | 491,755 | +0.07(+0.91%) |
Jul 27, 2011 | 7.750 | 7.800 | 7.680 | 7.680 | 850,449 | -0.10(-1.29%) |
Jul 26, 2011 | 7.720 | 7.800 | 7.720 | 7.780 | 646,573 | +0.07(+0.91%) |
Jul 25, 2011 | 7.800 | 7.801 | 7.710 | 7.710 | 824,579 | -0.08(-1.03%) |
Jul 22, 2011 | 7.787 | 7.830 | 7.780 | 7.790 | 964,426 | +0.01(+0.13%) |
Jul 21, 2011 | 7.730 | 7.780 | 7.710 | 7.780 | 841,200 | +0.09(+1.17%) |
Jul 20, 2011 | 7.730 | 7.730 | 7.660 | 7.690 | 988,396 | -0.02(-0.26%) |
Jul 19, 2011 | 7.590 | 7.710 | 7.590 | 7.710 | 996,195 | +0.12(+1.58%) |
Jul 18, 2011 | 7.720 | 7.720 | 7.560 | 7.590 | 1,484,509 | -0.01(-0.13%) |
Jul 15, 2011 | 7.490 | 7.640 | 7.447 | 7.600 | 1,372,836 | +0.13(+1.74%) |
Jul 14, 2011 | 7.500 | 7.500 | 7.430 | 7.470 | 750,809 | -0.03(-0.40%) |
Jul 13, 2011 | 7.430 | 7.520 | 7.428 | 7.500 | 993,537 | +0.08(+1.08%) |
Jul 12, 2011 | 7.360 | 7.440 | 7.330 | 7.420 | 873,499 | +0.06(+0.82%) |
Jul 11, 2011 | 7.420 | 7.450 | 7.320 | 7.360 | 967,891 | -0.09(-1.21%) |
Jul 08, 2011 | 7.420 | 7.460 | 7.380 | 7.450 | 529,814 | -0.02(-0.27%) |
Jul 07, 2011 | 7.350 | 7.470 | 7.340 | 7.470 | 855,817 | +0.12(+1.63%) |
Jul 06, 2011 | 7.330 | 7.350 | 7.270 | 7.350 | 679,609 | +0.01(+0.14%) |
Jul 05, 2011 | 7.270 | 7.340 | 7.260 | 7.340 | 587,423 | +0.03(+0.41%) |
Jul 01, 2011 | 7.380 | 7.400 | 7.290 | 7.310 | 530,735 | -0.02(-0.27%) |
Jun 30, 2011 | 7.360 | 7.360 | 7.290 | 7.330 | 777,052 | -0.01(-0.14%) |
Jun 29, 2011 | 7.300 | 7.350 | 7.240 | 7.340 | 833,521 | +0.06(+0.82%) |
Jun 28, 2011 | 7.320 | 7.320 | 7.228 | 7.280 | 723,577 | -0.02(-0.27%) |
Jun 27, 2011 | 7.230 | 7.310 | 7.170 | 7.300 | 893,486 | +0.07(+0.97%) |
Jun 24, 2011 | 7.210 | 7.230 | 7.150 | 7.230 | 380,669 | +0.01(+0.14%) |
Jun 23, 2011 | 7.160 | 7.220 | 7.140 | 7.220 | 587,234 | +0.04(+0.56%) |
Jun 22, 2011 | 7.180 | 7.220 | 7.180 | 7.180 | 432,253 | -0.02(-0.28%) |
Jun 21, 2011 | 7.240 | 7.240 | 7.180 | 7.200 | 574,599 | +0.00(+0.00%) |
Jun 20, 2011 | 7.200 | 7.220 | 7.190 | 7.200 | 505,896 | +0.00(+0.00%) |
Jun 17, 2011 | 7.180 | 7.200 | 7.140 | 7.200 | 675,070 | +0.05(+0.70%) |
Jun 16, 2011 | 7.050 | 7.150 | 7.030 | 7.150 | 578,019 | +0.12(+1.71%) |
Jun 15, 2011 | 7.140 | 7.150 | 7.030 | 7.030 | 1,026,899 | -0.13(-1.82%) |
Jun 14, 2011 | 7.210 | 7.250 | 7.149 | 7.160 | 868,716 | -0.02(-0.28%) |
Jun 13, 2011 | 7.170 | 7.220 | 7.130 | 7.180 | 597,301 | +0.00(+0.00%) |
Jun 10, 2011 | 7.190 | 7.210 | 7.130 | 7.180 | 549,063 | -0.06(-0.83%) |
Jun 09, 2011 | 7.160 | 7.240 | 7.160 | 7.240 | 625,463 | +0.08(+1.12%) |
Jun 08, 2011 | 7.160 | 7.230 | 7.130 | 7.160 | 543,875 | -0.01(-0.14%) |
Jun 07, 2011 | 7.190 | 7.250 | 7.170 | 7.170 | 574,335 | +0.00(+0.00%) |
Jun 06, 2011 | 7.340 | 7.340 | 7.170 | 7.170 | 1,093,707 | -0.15(-2.05%) |
Jun 03, 2011 | 7.200 | 7.330 | 7.200 | 7.320 | 437,988 | +0.13(+1.81%) |
May 24, 2011 | 7.160 | 7.190 | 7.070 | 7.190 | 692,078 | +0.08(+1.13%) |
May 23, 2011 | 7.100 | 7.130 | 7.050 | 7.110 | 953,108 | -0.03(-0.41%) |
May 20, 2011 | 7.160 | 7.170 | 7.120 | 7.139 | 626,110 | -0.02(-0.29%) |
May 19, 2011 | 7.160 | 7.170 | 7.110 | 7.160 | 452,842 | +0.03(+0.42%) |
May 18, 2011 | 7.200 | 7.200 | 7.130 | 7.130 | 605,071 | -0.05(-0.70%) |
May 17, 2011 | 7.220 | 7.220 | 7.090 | 7.180 | 888,986 | -0.01(-0.14%) |
May 16, 2011 | 7.150 | 7.200 | 7.140 | 7.190 | 626,488 | +0.03(+0.42%) |
May 13, 2011 | 7.200 | 7.230 | 7.040 | 7.160 | 1,062,925 | -0.02(-0.28%) |
May 12, 2011 | 7.200 | 7.220 | 7.150 | 7.180 | 657,701 | -0.05(-0.69%) |
May 11, 2011 | 7.290 | 7.291 | 7.150 | 7.230 | 598,549 | -0.07(-0.96%) |
May 10, 2011 | 7.220 | 7.310 | 7.200 | 7.300 | 750,600 | +0.11(+1.53%) |
May 09, 2011 | 7.150 | 7.190 | 7.070 | 7.190 | 541,312 | +0.08(+1.13%) |
May 06, 2011 | 7.020 | 7.150 | 7.010 | 7.110 | 1,196,435 | +0.13(+1.86%) |
May 05, 2011 | 7.130 | 7.160 | 6.920 | 6.980 | 1,606,950 | -0.18(-2.51%) |
May 04, 2011 | 7.220 | 7.240 | 7.160 | 7.160 | 815,502 | -0.09(-1.24%) |
May 03, 2011 | 7.410 | 7.410 | 7.220 | 7.250 | 605,526 | -0.05(-0.68%) |