Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 7.650 | 7.760 | 7.460 | 7.480 | 1,006,718 | -0.28(-3.61%) |
Jul 28, 2011 | 7.760 | 7.990 | 7.670 | 7.760 | 449,887 | -0.01(-0.13%) |
Jul 27, 2011 | 8.080 | 8.180 | 7.750 | 7.770 | 701,479 | -0.40(-4.90%) |
Jul 26, 2011 | 8.510 | 8.550 | 8.100 | 8.170 | 852,283 | -0.30(-3.54%) |
Jul 25, 2011 | 8.620 | 8.690 | 8.450 | 8.470 | 646,804 | -0.23(-2.64%) |
Jul 22, 2011 | 8.640 | 8.750 | 8.200 | 8.700 | 1,267,372 | +0.52(+6.36%) |
Jul 21, 2011 | 8.140 | 8.200 | 8.000 | 8.180 | 528,631 | +0.07(+0.86%) |
Jul 20, 2011 | 8.050 | 8.120 | 7.910 | 8.110 | 485,048 | +0.11(+1.37%) |
Jul 19, 2011 | 7.830 | 8.030 | 7.820 | 8.000 | 586,213 | +0.25(+3.23%) |
Jul 18, 2011 | 7.660 | 7.780 | 7.590 | 7.750 | 830,891 | +0.02(+0.26%) |
Jul 15, 2011 | 7.690 | 7.750 | 7.550 | 7.730 | 467,274 | +0.07(+0.91%) |
Jul 14, 2011 | 7.720 | 7.810 | 7.650 | 7.660 | 567,028 | -0.06(-0.78%) |
Jul 13, 2011 | 7.870 | 7.920 | 7.670 | 7.720 | 467,427 | -0.04(-0.52%) |
Jul 12, 2011 | 8.050 | 8.070 | 7.740 | 7.760 | 729,729 | -0.35(-4.32%) |
Jul 11, 2011 | 8.100 | 8.250 | 8.000 | 8.110 | 564,519 | -0.12(-1.46%) |
Jul 08, 2011 | 8.310 | 8.340 | 8.135 | 8.230 | 422,874 | -0.21(-2.49%) |
Jul 07, 2011 | 8.330 | 8.608 | 8.130 | 8.440 | 456,237 | +0.24(+2.93%) |
Jul 06, 2011 | 8.400 | 8.410 | 8.120 | 8.200 | 521,106 | -0.24(-2.84%) |
Jul 05, 2011 | 8.610 | 8.670 | 8.370 | 8.440 | 463,216 | -0.11(-1.29%) |
Jul 01, 2011 | 8.530 | 8.620 | 8.310 | 8.550 | 621,438 | +0.08(+0.94%) |
Jun 30, 2011 | 8.070 | 8.480 | 8.070 | 8.470 | 773,574 | +0.47(+5.88%) |
Jun 29, 2011 | 8.120 | 8.210 | 7.990 | 8.000 | 431,486 | -0.04(-0.50%) |
Jun 28, 2011 | 8.070 | 8.280 | 7.960 | 8.040 | 679,490 | +0.02(+0.25%) |
Jun 27, 2011 | 8.050 | 8.150 | 7.930 | 8.020 | 546,827 | -0.05(-0.62%) |
Jun 24, 2011 | 8.330 | 8.360 | 8.020 | 8.070 | 692,084 | -0.22(-2.65%) |
Jun 23, 2011 | 8.010 | 8.290 | 7.910 | 8.290 | 856,001 | +0.14(+1.72%) |
Jun 22, 2011 | 8.220 | 8.279 | 8.030 | 8.150 | 691,129 | -0.12(-1.45%) |
Jun 21, 2011 | 8.160 | 8.330 | 8.100 | 8.270 | 718,881 | +0.21(+2.61%) |
Jun 20, 2011 | 8.220 | 8.305 | 8.030 | 8.060 | 728,146 | -0.12(-1.47%) |
Jun 17, 2011 | 8.440 | 8.500 | 8.090 | 8.180 | 866,989 | -0.15(-1.80%) |
Jun 16, 2011 | 8.680 | 8.770 | 8.280 | 8.330 | 627,249 | -0.35(-4.03%) |
Jun 15, 2011 | 8.890 | 8.990 | 8.650 | 8.680 | 553,449 | -0.35(-3.88%) |
Jun 14, 2011 | 8.950 | 9.200 | 8.890 | 9.030 | 691,798 | +0.26(+2.96%) |
Jun 13, 2011 | 8.910 | 8.910 | 8.700 | 8.770 | 601,479 | -0.06(-0.68%) |
Jun 10, 2011 | 8.890 | 8.940 | 8.600 | 8.830 | 964,847 | -0.17(-1.89%) |
Jun 09, 2011 | 9.290 | 9.350 | 8.950 | 9.000 | 671,642 | -0.24(-2.60%) |
Jun 08, 2011 | 9.300 | 9.390 | 9.120 | 9.240 | 656,645 | -0.10(-1.07%) |
Jun 07, 2011 | 9.620 | 9.700 | 9.340 | 9.340 | 680,959 | -0.16(-1.68%) |
Jun 06, 2011 | 9.460 | 9.595 | 9.360 | 9.500 | 872,655 | +0.01(+0.11%) |
Jun 03, 2011 | 9.510 | 9.690 | 9.300 | 9.490 | 595,141 | +0.61(+6.87%) |
May 24, 2011 | 9.170 | 9.280 | 8.880 | 8.880 | 782,437 | -0.22(-2.42%) |
May 23, 2011 | 9.100 | 9.340 | 8.910 | 9.100 | 785,057 | -0.15(-1.62%) |
May 20, 2011 | 9.160 | 9.345 | 9.080 | 9.250 | 620,964 | +0.02(+0.22%) |
May 19, 2011 | 9.440 | 9.490 | 9.150 | 9.230 | 842,424 | -0.17(-1.81%) |
May 18, 2011 | 9.030 | 9.620 | 9.000 | 9.400 | 2,096,675 | +0.44(+4.91%) |
May 17, 2011 | 8.800 | 9.140 | 8.370 | 8.960 | 4,971,827 | +0.96(+12.00%) |
May 16, 2011 | 8.040 | 8.230 | 7.930 | 8.000 | 943,347 | -0.11(-1.36%) |
May 13, 2011 | 8.290 | 8.345 | 8.030 | 8.110 | 478,746 | -0.15(-1.82%) |
May 12, 2011 | 8.140 | 8.340 | 7.980 | 8.260 | 687,323 | +0.03(+0.36%) |
May 11, 2011 | 8.530 | 8.530 | 8.005 | 8.230 | 682,760 | -0.29(-3.40%) |
May 10, 2011 | 8.210 | 8.532 | 8.150 | 8.520 | 603,625 | +0.36(+4.41%) |
May 09, 2011 | 8.100 | 8.240 | 8.020 | 8.160 | 498,764 | +0.08(+0.99%) |
May 06, 2011 | 8.210 | 8.309 | 8.000 | 8.080 | 266,350 | +0.02(+0.25%) |
May 05, 2011 | 7.950 | 8.340 | 7.840 | 8.060 | 484,289 | +0.03(+0.37%) |
May 04, 2011 | 8.180 | 8.300 | 7.880 | 8.030 | 604,208 | -0.15(-1.83%) |
May 03, 2011 | 8.290 | 8.430 | 8.010 | 8.180 | 963,630 | -0.13(-1.56%) |