Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.828 | 8.928 | 8.820 | 8.897 | 21,507 | -0.11(-1.19%) |
Jul 28, 2011 | 9.050 | 9.058 | 8.935 | 9.004 | 5,822 | +0.07(+0.77%) |
Jul 27, 2011 | 9.012 | 9.165 | 8.828 | 8.935 | 39,483 | -0.12(-1.27%) |
Jul 26, 2011 | 8.935 | 9.211 | 8.935 | 9.050 | 17,146 | +0.18(+2.08%) |
Jul 25, 2011 | 8.981 | 9.181 | 8.828 | 8.866 | 82,554 | -0.06(-0.69%) |
Jul 22, 2011 | 8.883 | 9.418 | 8.559 | 8.928 | 136,528 | -0.41(-4.36%) |
Jul 21, 2011 | 9.472 | 9.472 | 9.165 | 9.334 | 64,663 | -0.12(-1.30%) |
Jul 20, 2011 | 9.434 | 9.464 | 9.395 | 9.457 | 10,278 | +0.02(+0.16%) |
Jul 19, 2011 | 9.435 | 9.587 | 9.417 | 9.441 | 16,520 | -0.03(-0.32%) |
Jul 18, 2011 | 9.265 | 9.472 | 9.265 | 9.472 | 27,942 | +0.12(+1.23%) |
Jul 15, 2011 | 9.357 | 9.357 | 9.204 | 9.357 | 12,019 | +0.05(+0.58%) |
Jul 14, 2011 | 9.388 | 9.388 | 9.173 | 9.303 | 20,457 | -0.05(-0.49%) |
Jul 13, 2011 | 9.434 | 9.733 | 9.288 | 9.349 | 34,127 | -0.08(-0.89%) |
Jul 12, 2011 | 9.334 | 9.641 | 9.294 | 9.434 | 25,617 | +0.15(+1.65%) |
Jul 11, 2011 | 9.480 | 9.480 | 9.096 | 9.280 | 68,380 | -0.18(-1.95%) |
Jul 08, 2011 | 9.510 | 9.725 | 9.188 | 9.464 | 57,999 | -0.08(-0.80%) |
Jul 07, 2011 | 9.472 | 9.664 | 9.472 | 9.541 | 49,100 | +0.19(+2.05%) |
Jul 06, 2011 | 9.296 | 9.372 | 9.204 | 9.349 | 31,495 | +0.15(+1.67%) |
Jul 05, 2011 | 9.296 | 9.296 | 9.089 | 9.196 | 38,816 | -0.04(-0.42%) |
Jul 01, 2011 | 9.012 | 9.311 | 8.958 | 9.234 | 31,859 | +0.26(+2.91%) |
Jun 30, 2011 | 8.905 | 9.004 | 8.905 | 8.974 | 22,539 | +0.02(+0.26%) |
Jun 29, 2011 | 8.805 | 9.012 | 8.736 | 8.951 | 34,805 | +0.25(+2.91%) |
Jun 28, 2011 | 8.644 | 8.797 | 8.644 | 8.697 | 50,988 | +0.02(+0.18%) |
Jun 27, 2011 | 8.674 | 8.730 | 8.598 | 8.682 | 15,250 | +0.08(+0.98%) |
Jun 24, 2011 | 8.644 | 8.644 | 8.559 | 8.598 | 12,651 | -0.05(-0.53%) |
Jun 23, 2011 | 8.621 | 8.774 | 8.536 | 8.644 | 19,204 | +0.01(+0.09%) |
Jun 22, 2011 | 8.621 | 8.697 | 8.621 | 8.636 | 21,780 | +0.02(+0.18%) |
Jun 21, 2011 | 8.713 | 8.889 | 8.621 | 8.621 | 32,298 | +0.01(+0.09%) |
Jun 20, 2011 | 8.615 | 8.728 | 8.590 | 8.613 | 29,466 | +0.08(+0.99%) |
Jun 17, 2011 | 8.483 | 8.667 | 8.452 | 8.529 | 50,220 | +0.05(+0.54%) |
Jun 16, 2011 | 8.506 | 8.636 | 8.467 | 8.483 | 14,960 | -0.05(-0.63%) |
Jun 15, 2011 | 8.567 | 8.590 | 8.498 | 8.536 | 28,079 | -0.05(-0.62%) |
Jun 14, 2011 | 8.575 | 8.774 | 8.575 | 8.590 | 29,235 | +0.02(+0.18%) |
Jun 13, 2011 | 8.736 | 8.736 | 8.567 | 8.575 | 33,448 | -0.11(-1.24%) |
Jun 10, 2011 | 8.797 | 8.797 | 8.590 | 8.682 | 31,861 | -0.10(-1.14%) |
Jun 09, 2011 | 8.767 | 8.820 | 8.741 | 8.782 | 23,905 | +0.05(+0.62%) |
Jun 08, 2011 | 8.820 | 8.820 | 8.705 | 8.728 | 25,382 | -0.10(-1.13%) |
Jun 07, 2011 | 9.035 | 9.035 | 8.828 | 8.828 | 29,853 | -0.11(-1.20%) |
Jun 06, 2011 | 9.035 | 9.230 | 8.828 | 8.935 | 108,630 | +0.37(+4.30%) |
Jun 03, 2011 | 8.613 | 8.683 | 8.521 | 8.567 | 49,949 | -0.34(-3.79%) |
May 24, 2011 | 8.928 | 8.965 | 8.790 | 8.905 | 10,594 | +0.04(+0.43%) |
May 23, 2011 | 9.012 | 9.012 | 8.613 | 8.866 | 34,496 | -0.20(-2.20%) |
May 20, 2011 | 9.050 | 9.188 | 8.836 | 9.066 | 23,312 | +0.01(+0.08%) |
May 19, 2011 | 9.004 | 9.096 | 8.997 | 9.058 | 14,926 | +0.04(+0.43%) |
May 18, 2011 | 9.081 | 9.185 | 8.966 | 9.020 | 31,338 | +0.08(+0.86%) |
May 17, 2011 | 8.974 | 9.089 | 8.843 | 8.943 | 38,949 | -0.08(-0.93%) |
May 16, 2011 | 9.204 | 9.313 | 8.720 | 9.027 | 40,987 | -0.18(-1.92%) |
May 13, 2011 | 9.388 | 9.388 | 8.958 | 9.204 | 35,968 | -0.18(-1.96%) |
May 12, 2011 | 9.457 | 9.457 | 9.242 | 9.388 | 39,388 | -0.04(-0.41%) |
May 11, 2011 | 9.556 | 9.595 | 9.395 | 9.426 | 41,842 | -0.12(-1.21%) |
May 10, 2011 | 9.871 | 9.955 | 9.418 | 9.541 | 113,678 | -0.41(-4.16%) |
May 09, 2011 | 9.932 | 10.07 | 9.848 | 9.955 | 128,288 | -0.04(-0.38%) |
May 06, 2011 | 9.288 | 10.07 | 9.211 | 9.994 | 438,654 | +1.27(+14.60%) |
May 05, 2011 | 8.659 | 8.743 | 8.582 | 8.720 | 34,230 | -0.02(-0.18%) |
May 04, 2011 | 8.767 | 8.989 | 8.690 | 8.736 | 27,049 | -0.04(-0.44%) |
May 03, 2011 | 8.782 | 8.783 | 8.567 | 8.774 | 76,024 | -0.05(-0.52%) |