Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 7.723 | 7.733 | 7.555 | 7.555 | 662,324 | -0.26(-3.38%) |
Jul 28, 2011 | 7.706 | 7.944 | 7.684 | 7.819 | 236,632 | +0.10(+1.35%) |
Jul 27, 2011 | 7.948 | 7.948 | 7.650 | 7.715 | 686,457 | -0.26(-3.20%) |
Jul 26, 2011 | 8.126 | 8.221 | 7.957 | 7.970 | 237,506 | -0.17(-2.13%) |
Jul 25, 2011 | 8.169 | 8.178 | 8.048 | 8.143 | 198,442 | -0.05(-0.58%) |
Jul 22, 2011 | 8.217 | 8.217 | 8.156 | 8.191 | 140,227 | -0.10(-1.15%) |
Jul 21, 2011 | 8.191 | 8.308 | 8.152 | 8.286 | 257,023 | +0.13(+1.65%) |
Jul 20, 2011 | 8.234 | 8.238 | 8.134 | 8.152 | 105,245 | -0.06(-0.74%) |
Jul 19, 2011 | 8.199 | 8.212 | 8.156 | 8.212 | 206,051 | +0.01(+0.11%) |
Jul 18, 2011 | 8.221 | 8.264 | 8.139 | 8.204 | 217,533 | -0.01(-0.11%) |
Jul 15, 2011 | 8.182 | 8.247 | 8.169 | 8.212 | 191,594 | +0.03(+0.42%) |
Jul 14, 2011 | 8.238 | 8.247 | 8.178 | 8.178 | 224,977 | -0.03(-0.37%) |
Jul 13, 2011 | 8.286 | 8.372 | 8.130 | 8.208 | 255,167 | -0.07(-0.84%) |
Jul 12, 2011 | 8.251 | 8.355 | 8.251 | 8.277 | 174,619 | -0.01(-0.10%) |
Jul 11, 2011 | 8.377 | 8.398 | 8.269 | 8.286 | 183,508 | -0.10(-1.24%) |
Jul 08, 2011 | 8.312 | 8.416 | 8.282 | 8.390 | 154,255 | +0.03(+0.36%) |
Jul 07, 2011 | 8.351 | 8.368 | 8.286 | 8.359 | 248,974 | +0.01(+0.10%) |
Jul 06, 2011 | 8.316 | 8.351 | 8.277 | 8.351 | 190,238 | +0.06(+0.68%) |
Jul 05, 2011 | 8.316 | 8.329 | 8.238 | 8.295 | 220,856 | +0.01(+0.10%) |
Jul 01, 2011 | 8.234 | 8.308 | 8.195 | 8.286 | 237,390 | +0.09(+1.06%) |
Jun 30, 2011 | 8.100 | 8.243 | 8.091 | 8.199 | 296,091 | +0.10(+1.23%) |
Jun 29, 2011 | 8.104 | 8.130 | 8.052 | 8.100 | 180,337 | +0.02(+0.27%) |
Jun 28, 2011 | 8.091 | 8.113 | 8.013 | 8.078 | 191,449 | +0.02(+0.27%) |
Jun 27, 2011 | 7.979 | 8.057 | 7.896 | 8.057 | 254,622 | +0.07(+0.92%) |
Jun 24, 2011 | 7.909 | 7.983 | 7.769 | 7.983 | 627,886 | +0.12(+1.49%) |
Jun 23, 2011 | 7.797 | 7.875 | 7.676 | 7.866 | 153,846 | +0.04(+0.55%) |
Jun 22, 2011 | 7.901 | 7.940 | 7.814 | 7.823 | 100,008 | -0.10(-1.26%) |
Jun 21, 2011 | 7.935 | 7.940 | 7.832 | 7.922 | 212,707 | +0.04(+0.49%) |
Jun 20, 2011 | 7.879 | 7.935 | 7.871 | 7.883 | 147,250 | +0.06(+0.72%) |
Jun 17, 2011 | 7.862 | 7.914 | 7.827 | 7.827 | 216,950 | +0.02(+0.22%) |
Jun 16, 2011 | 7.793 | 7.896 | 7.788 | 7.810 | 179,433 | +0.00(+0.00%) |
Jun 15, 2011 | 7.879 | 7.944 | 7.788 | 7.810 | 180,475 | -0.12(-1.47%) |
Jun 14, 2011 | 7.922 | 7.983 | 7.875 | 7.927 | 155,718 | +0.05(+0.60%) |
Jun 13, 2011 | 7.875 | 8.018 | 7.853 | 7.879 | 145,237 | +0.00(+0.05%) |
Jun 10, 2011 | 7.961 | 7.961 | 7.875 | 7.875 | 143,691 | -0.09(-1.14%) |
Jun 09, 2011 | 7.987 | 8.007 | 7.961 | 7.966 | 103,703 | -0.01(-0.16%) |
Jun 08, 2011 | 7.970 | 8.022 | 7.961 | 7.979 | 146,079 | +0.00(+0.00%) |
Jun 07, 2011 | 7.961 | 8.074 | 7.961 | 7.979 | 143,224 | +0.06(+0.77%) |
Jun 06, 2011 | 7.875 | 8.031 | 7.832 | 7.918 | 421,855 | +0.02(+0.27%) |
Jun 03, 2011 | 7.879 | 8.005 | 7.836 | 7.896 | 187,742 | -0.04(-0.49%) |
May 24, 2011 | 7.974 | 8.035 | 7.896 | 7.935 | 168,437 | +0.00(+0.05%) |
May 23, 2011 | 7.862 | 7.974 | 7.862 | 7.931 | 243,602 | -0.05(-0.65%) |
May 20, 2011 | 7.992 | 8.048 | 7.983 | 7.983 | 129,182 | -0.06(-0.75%) |
May 19, 2011 | 8.035 | 8.057 | 7.966 | 8.044 | 119,586 | +0.06(+0.70%) |
May 18, 2011 | 8.026 | 8.031 | 7.948 | 7.987 | 279,234 | -0.06(-0.81%) |
May 17, 2011 | 8.169 | 8.212 | 8.035 | 8.052 | 298,539 | -0.12(-1.43%) |
May 16, 2011 | 8.091 | 8.199 | 8.005 | 8.169 | 252,082 | +0.03(+0.43%) |
May 13, 2011 | 8.243 | 8.243 | 8.113 | 8.134 | 197,234 | -0.10(-1.21%) |
May 12, 2011 | 8.061 | 8.243 | 8.052 | 8.234 | 191,761 | +0.16(+2.04%) |
May 11, 2011 | 8.221 | 8.221 | 7.992 | 8.070 | 220,530 | -0.14(-1.74%) |
May 10, 2011 | 8.130 | 8.221 | 8.065 | 8.212 | 291,790 | +0.10(+1.17%) |
May 09, 2011 | 7.909 | 8.130 | 7.909 | 8.117 | 306,022 | +0.24(+3.02%) |
May 06, 2011 | 7.888 | 7.957 | 7.853 | 7.879 | 278,531 | +0.10(+1.22%) |
May 05, 2011 | 7.957 | 7.957 | 7.100 | 7.784 | 1,027,614 | -0.19(-2.44%) |
May 04, 2011 | 8.005 | 8.039 | 7.918 | 7.979 | 141,789 | -0.01(-0.11%) |
May 03, 2011 | 7.974 | 8.044 | 7.931 | 7.987 | 115,222 | +0.02(+0.22%) |