Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.603 | 8.846 | 8.429 | 8.724 | 145,682 | +0.06(+0.67%) |
Jul 28, 2011 | 8.575 | 8.882 | 8.459 | 8.666 | 182,209 | +0.09(+1.03%) |
Jul 27, 2011 | 8.918 | 8.921 | 8.561 | 8.578 | 373,036 | -0.37(-4.11%) |
Jul 26, 2011 | 8.918 | 9.020 | 8.918 | 8.945 | 200,371 | +0.01(+0.15%) |
Jul 25, 2011 | 9.070 | 9.128 | 8.918 | 8.932 | 275,664 | -0.26(-2.85%) |
Jul 22, 2011 | 9.260 | 9.321 | 9.177 | 9.194 | 112,344 | -0.11(-1.16%) |
Jul 21, 2011 | 9.205 | 9.404 | 9.197 | 9.302 | 138,085 | +0.11(+1.23%) |
Jul 20, 2011 | 9.274 | 9.295 | 9.114 | 9.188 | 158,568 | -0.05(-0.54%) |
Jul 19, 2011 | 8.965 | 9.315 | 8.918 | 9.238 | 206,371 | +0.36(+4.04%) |
Jul 18, 2011 | 8.987 | 8.987 | 8.813 | 8.879 | 112,978 | -0.15(-1.71%) |
Jul 15, 2011 | 9.050 | 9.144 | 9.006 | 9.034 | 155,570 | -0.01(-0.06%) |
Jul 14, 2011 | 8.987 | 9.122 | 8.987 | 9.039 | 193,807 | -0.02(-0.18%) |
Jul 13, 2011 | 9.059 | 9.227 | 8.945 | 9.056 | 235,497 | +0.02(+0.28%) |
Jul 12, 2011 | 8.879 | 9.144 | 8.879 | 9.031 | 178,592 | +0.14(+1.55%) |
Jul 11, 2011 | 8.791 | 8.976 | 8.791 | 8.893 | 153,391 | -0.01(-0.16%) |
Jul 08, 2011 | 8.791 | 8.934 | 8.791 | 8.907 | 77,953 | -0.06(-0.71%) |
Jul 07, 2011 | 8.606 | 8.973 | 8.589 | 8.970 | 352,115 | +0.40(+4.67%) |
Jul 06, 2011 | 8.542 | 8.700 | 8.509 | 8.570 | 146,344 | -0.00(-0.03%) |
Jul 05, 2011 | 8.619 | 8.655 | 8.495 | 8.573 | 208,757 | -0.06(-0.67%) |
Jul 01, 2011 | 8.363 | 8.680 | 8.321 | 8.631 | 224,309 | +0.30(+3.65%) |
Jun 30, 2011 | 8.448 | 8.492 | 8.291 | 8.327 | 140,374 | -0.07(-0.86%) |
Jun 29, 2011 | 8.423 | 8.459 | 8.332 | 8.399 | 94,349 | -0.04(-0.43%) |
Jun 28, 2011 | 8.354 | 8.498 | 8.308 | 8.434 | 158,358 | +0.07(+0.86%) |
Jun 27, 2011 | 8.285 | 8.399 | 8.252 | 8.363 | 119,133 | +0.10(+1.20%) |
Jun 24, 2011 | 8.155 | 8.451 | 8.150 | 8.263 | 487,485 | +0.11(+1.32%) |
Jun 23, 2011 | 7.940 | 8.285 | 7.871 | 8.155 | 343,378 | +0.15(+1.90%) |
Jun 22, 2011 | 8.004 | 8.103 | 7.936 | 8.004 | 182,691 | -0.05(-0.65%) |
Jun 21, 2011 | 7.937 | 8.117 | 7.827 | 8.056 | 220,576 | +0.19(+2.35%) |
Jun 20, 2011 | 7.857 | 7.918 | 7.645 | 7.871 | 193,763 | +0.18(+2.33%) |
Jun 17, 2011 | 7.714 | 7.827 | 7.664 | 7.692 | 362,228 | +0.02(+0.29%) |
Jun 16, 2011 | 7.614 | 7.722 | 7.520 | 7.669 | 273,712 | +0.06(+0.73%) |
Jun 15, 2011 | 7.606 | 7.727 | 7.512 | 7.614 | 560,225 | -0.03(-0.36%) |
Jun 14, 2011 | 7.595 | 7.730 | 7.529 | 7.642 | 467,291 | +0.12(+1.54%) |
Jun 13, 2011 | 7.523 | 7.581 | 7.446 | 7.526 | 495,809 | +0.07(+0.93%) |
Jun 10, 2011 | 7.332 | 7.506 | 7.324 | 7.457 | 562,777 | +0.13(+1.81%) |
Jun 09, 2011 | 7.156 | 7.360 | 7.101 | 7.324 | 271,637 | +0.21(+2.95%) |
Jun 08, 2011 | 7.084 | 7.286 | 7.084 | 7.114 | 164,829 | +0.01(+0.19%) |
Jun 07, 2011 | 7.214 | 7.388 | 6.728 | 7.101 | 173,631 | -0.07(-0.92%) |
Jun 06, 2011 | 7.219 | 7.272 | 7.125 | 7.167 | 172,009 | -0.04(-0.57%) |
Jun 03, 2011 | 7.255 | 7.385 | 7.164 | 7.208 | 151,233 | +0.01(+0.15%) |
May 24, 2011 | 7.134 | 7.319 | 7.095 | 7.197 | 375,622 | +0.12(+1.72%) |
May 23, 2011 | 6.951 | 7.164 | 6.951 | 7.076 | 171,245 | +0.04(+0.55%) |
May 20, 2011 | 7.136 | 7.222 | 6.998 | 7.037 | 526,192 | -0.21(-2.93%) |
May 19, 2011 | 7.437 | 7.437 | 7.250 | 7.250 | 185,406 | -0.12(-1.57%) |
May 18, 2011 | 7.374 | 7.432 | 7.300 | 7.366 | 184,526 | +0.03(+0.41%) |
May 17, 2011 | 7.332 | 7.446 | 7.324 | 7.335 | 87,324 | -0.01(-0.15%) |
May 16, 2011 | 7.374 | 7.440 | 7.327 | 7.346 | 124,981 | -0.06(-0.75%) |
May 13, 2011 | 7.540 | 7.584 | 7.393 | 7.402 | 150,595 | -0.16(-2.08%) |
May 12, 2011 | 7.501 | 7.576 | 7.360 | 7.559 | 320,537 | +0.02(+0.22%) |
May 11, 2011 | 7.589 | 7.631 | 7.490 | 7.542 | 283,626 | -0.09(-1.23%) |
May 10, 2011 | 7.335 | 7.642 | 7.250 | 7.636 | 250,256 | +0.33(+4.46%) |
May 09, 2011 | 7.404 | 7.421 | 7.236 | 7.310 | 218,371 | -0.09(-1.16%) |
May 06, 2011 | 7.468 | 7.559 | 7.388 | 7.396 | 170,318 | +0.05(+0.64%) |
May 05, 2011 | 7.344 | 7.534 | 7.228 | 7.349 | 592,219 | -0.02(-0.34%) |
May 04, 2011 | 7.399 | 7.476 | 7.346 | 7.374 | 243,391 | -0.03(-0.41%) |
May 03, 2011 | 7.730 | 7.860 | 7.366 | 7.404 | 353,806 | -0.28(-3.70%) |