Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.032 | 9.191 | 9.023 | 9.126 | 7,905 | +0.13(+1.45%) |
Jul 28, 2011 | 8.986 | 8.995 | 8.986 | 8.995 | 214 | -0.14(-1.53%) |
Jul 27, 2011 | 9.135 | 9.135 | 8.995 | 9.135 | 4,077 | +0.03(+0.31%) |
Jul 26, 2011 | 8.576 | 9.254 | 8.576 | 9.107 | 17,620 | +0.54(+6.31%) |
Jul 25, 2011 | 8.585 | 8.641 | 8.482 | 8.566 | 13,810 | +0.04(+0.44%) |
Jul 22, 2011 | 8.472 | 8.548 | 8.445 | 8.529 | 12,416 | +0.03(+0.33%) |
Jul 20, 2011 | 8.501 | 8.501 | 8.501 | 8.501 | 0 | -0.03(-0.33%) |
Jul 19, 2011 | 8.445 | 8.585 | 8.436 | 8.529 | 2,689 | +0.14(+1.67%) |
Jul 15, 2011 | 8.268 | 8.389 | 8.389 | 8.389 | 536 | +0.04(+0.45%) |
Jul 14, 2011 | 8.389 | 8.389 | 8.343 | 8.352 | 4,763 | -0.04(-0.44%) |
Jul 13, 2011 | 8.333 | 8.389 | 8.333 | 8.389 | 1,063 | +0.00(+0.00%) |
Jul 12, 2011 | 8.343 | 8.389 | 8.343 | 8.389 | 1,926 | +0.08(+1.01%) |
Jul 11, 2011 | 8.184 | 8.305 | 8.184 | 8.305 | 2,651 | +0.03(+0.39%) |
Jul 08, 2011 | 8.203 | 8.343 | 8.147 | 8.273 | 1,219 | +0.10(+1.20%) |
Jul 07, 2011 | 8.343 | 8.343 | 8.175 | 8.175 | 264 | -0.15(-1.79%) |
Jul 06, 2011 | 8.259 | 8.343 | 8.259 | 8.324 | 924 | +0.06(+0.68%) |
Jul 05, 2011 | 8.398 | 8.398 | 8.268 | 8.268 | 2,679 | -0.18(-2.10%) |
Jul 01, 2011 | 8.315 | 8.445 | 8.128 | 8.445 | 6,973 | +0.13(+1.57%) |
Jun 30, 2011 | 8.315 | 8.315 | 8.315 | 8.315 | 321 | -0.10(-1.22%) |
Jun 29, 2011 | 8.454 | 8.454 | 8.361 | 8.417 | 3,069 | -0.02(-0.22%) |
Jun 28, 2011 | 8.398 | 8.482 | 8.398 | 8.436 | 858 | -0.06(-0.66%) |
Jun 27, 2011 | 8.501 | 8.622 | 8.482 | 8.492 | 17,954 | -0.02(-0.22%) |
Jun 24, 2011 | 8.604 | 8.604 | 8.389 | 8.510 | 718 | +0.11(+1.33%) |
Jun 23, 2011 | 8.501 | 8.529 | 8.398 | 8.398 | 1,819 | +0.06(+0.67%) |
Jun 21, 2011 | 8.389 | 8.343 | 8.343 | 8.343 | 1,931 | -0.01(-0.11%) |
Jun 20, 2011 | 8.305 | 8.408 | 8.166 | 8.352 | 5,522 | +0.14(+1.69%) |
Jun 17, 2011 | 8.305 | 8.305 | 8.213 | 8.213 | 6,070 | +0.05(+0.57%) |
Jun 16, 2011 | 8.213 | 8.213 | 8.166 | 8.166 | 1,054 | -0.05(-0.56%) |
Jun 15, 2011 | 8.213 | 8.213 | 8.213 | 8.213 | 2,281 | -0.02(-0.23%) |
Jun 14, 2011 | 8.305 | 8.305 | 8.157 | 8.231 | 7,058 | -0.04(-0.53%) |
Jun 13, 2011 | 8.259 | 8.275 | 8.259 | 8.275 | 596 | -0.07(-0.81%) |
Jun 10, 2011 | 8.278 | 8.370 | 8.278 | 8.343 | 1,885 | -0.04(-0.44%) |
Jun 09, 2011 | 8.352 | 8.398 | 8.333 | 8.380 | 1,400 | +0.12(+1.46%) |
Jun 06, 2011 | 8.259 | 8.259 | 8.259 | 8.259 | 323 | -0.00(-0.01%) |
Jun 03, 2011 | 8.259 | 8.361 | 8.259 | 8.260 | 1,212 | -0.23(-2.72%) |
May 24, 2011 | 8.278 | 8.584 | 8.278 | 8.491 | 10,004 | +0.19(+2.29%) |
May 23, 2011 | 8.528 | 8.547 | 8.301 | 8.301 | 1,885 | -0.21(-2.45%) |
May 20, 2011 | 8.537 | 8.658 | 8.510 | 8.510 | 6,621 | -0.10(-1.12%) |
May 19, 2011 | 8.606 | 8.606 | 8.606 | 8.606 | 242 | -0.05(-0.61%) |
May 18, 2011 | 8.658 | 8.658 | 8.584 | 8.658 | 3,038 | -0.02(-0.21%) |
May 17, 2011 | 8.640 | 8.788 | 8.537 | 8.677 | 6,594 | +0.09(+1.08%) |
May 16, 2011 | 8.333 | 8.584 | 8.333 | 8.584 | 6,205 | +0.37(+4.52%) |
May 13, 2011 | 8.352 | 8.352 | 8.138 | 8.213 | 1,293 | -0.09(-1.12%) |
May 12, 2011 | 8.138 | 8.305 | 8.129 | 8.305 | 1,982 | +0.17(+2.07%) |
May 11, 2011 | 8.305 | 8.305 | 8.129 | 8.137 | 2,103 | -0.20(-2.36%) |
May 09, 2011 | 8.268 | 8.333 | 8.333 | 8.333 | 3,771 | +0.03(+0.34%) |
May 06, 2011 | 8.305 | 8.305 | 8.305 | 8.305 | 4,310 | +0.19(+2.29%) |
May 05, 2011 | 8.120 | 8.120 | 8.120 | 8.120 | 269 | -0.01(-0.11%) |
May 04, 2011 | 8.073 | 8.259 | 8.073 | 8.129 | 5,225 | -0.14(-1.68%) |
May 03, 2011 | 8.027 | 8.268 | 7.888 | 8.268 | 13,698 | +0.29(+3.60%) |