Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.376 | 8.647 | 8.356 | 8.565 | 286,157 | +0.06(+0.75%) |
Jul 28, 2011 | 8.528 | 8.722 | 8.478 | 8.501 | 395,062 | +0.02(+0.21%) |
Jul 27, 2011 | 8.833 | 9.001 | 8.475 | 8.484 | 411,708 | -0.43(-4.83%) |
Jul 26, 2011 | 9.080 | 9.129 | 8.891 | 8.914 | 225,468 | -0.19(-2.08%) |
Jul 25, 2011 | 9.065 | 9.215 | 9.004 | 9.103 | 471,478 | -0.03(-0.32%) |
Jul 22, 2011 | 9.182 | 9.234 | 9.083 | 9.132 | 404,658 | -0.09(-1.01%) |
Jul 21, 2011 | 9.135 | 9.245 | 9.048 | 9.225 | 352,918 | +0.10(+1.05%) |
Jul 20, 2011 | 9.170 | 9.170 | 8.908 | 9.129 | 414,553 | -0.06(-0.70%) |
Jul 19, 2011 | 9.033 | 9.286 | 8.818 | 9.193 | 1,044,367 | +0.27(+3.00%) |
Jul 18, 2011 | 8.408 | 8.964 | 8.254 | 8.926 | 793,964 | +0.54(+6.48%) |
Jul 15, 2011 | 8.467 | 8.783 | 8.298 | 8.382 | 1,871,558 | -0.08(-1.00%) |
Jul 14, 2011 | 7.051 | 8.641 | 7.051 | 8.467 | 3,500,847 | +1.47(+21.02%) |
Jul 13, 2011 | 7.016 | 7.170 | 6.912 | 6.996 | 421,352 | -0.02(-0.29%) |
Jul 12, 2011 | 6.970 | 7.063 | 6.897 | 7.016 | 267,234 | +0.03(+0.42%) |
Jul 11, 2011 | 6.990 | 7.086 | 6.842 | 6.987 | 270,898 | -0.10(-1.39%) |
Jul 08, 2011 | 7.054 | 7.150 | 6.958 | 7.086 | 439,845 | -0.09(-1.22%) |
Jul 07, 2011 | 7.060 | 7.260 | 7.025 | 7.173 | 419,834 | +0.15(+2.19%) |
Jul 06, 2011 | 7.066 | 7.153 | 6.961 | 7.019 | 200,734 | -0.08(-1.19%) |
Jul 05, 2011 | 7.092 | 7.159 | 6.938 | 7.103 | 321,024 | +0.03(+0.45%) |
Jul 01, 2011 | 6.964 | 7.167 | 6.901 | 7.071 | 489,630 | +0.11(+1.54%) |
Jun 30, 2011 | 6.880 | 6.981 | 6.862 | 6.964 | 351,711 | +0.06(+0.84%) |
Jun 29, 2011 | 7.048 | 7.048 | 6.880 | 6.906 | 361,613 | -0.10(-1.37%) |
Jun 28, 2011 | 6.967 | 7.031 | 6.845 | 7.002 | 323,821 | +0.08(+1.22%) |
Jun 27, 2011 | 7.507 | 7.560 | 6.724 | 6.917 | 1,449,246 | -0.74(-9.71%) |
Jun 24, 2011 | 7.754 | 7.955 | 7.615 | 7.661 | 453,879 | -0.08(-1.09%) |
Jun 23, 2011 | 7.789 | 7.789 | 7.679 | 7.746 | 403,698 | -0.11(-1.41%) |
Jun 22, 2011 | 8.051 | 8.182 | 7.850 | 7.856 | 315,708 | -0.23(-2.80%) |
Jun 21, 2011 | 8.063 | 8.138 | 7.995 | 8.083 | 156,085 | +0.07(+0.91%) |
Jun 20, 2011 | 8.010 | 8.068 | 7.780 | 8.010 | 209,022 | +0.09(+1.17%) |
Jun 17, 2011 | 8.004 | 8.208 | 7.879 | 7.917 | 1,321,610 | -0.04(-0.48%) |
Jun 16, 2011 | 7.801 | 7.983 | 7.778 | 7.955 | 258,536 | +0.17(+2.20%) |
Jun 15, 2011 | 7.769 | 7.935 | 7.699 | 7.784 | 393,235 | -0.08(-0.96%) |
Jun 14, 2011 | 7.932 | 8.007 | 7.810 | 7.859 | 393,493 | +0.00(+0.00%) |
Jun 13, 2011 | 7.664 | 7.871 | 7.661 | 7.859 | 449,977 | +0.23(+3.01%) |
Jun 10, 2011 | 7.583 | 7.644 | 7.557 | 7.630 | 377,883 | -0.01(-0.11%) |
Jun 09, 2011 | 7.711 | 7.714 | 7.627 | 7.638 | 507,088 | -0.06(-0.83%) |
Jun 08, 2011 | 7.589 | 7.749 | 7.589 | 7.702 | 415,200 | +0.07(+0.88%) |
Jun 07, 2011 | 7.702 | 7.775 | 7.557 | 7.635 | 439,714 | -0.06(-0.76%) |
Jun 06, 2011 | 7.827 | 7.894 | 7.679 | 7.693 | 224,859 | -0.15(-1.89%) |
Jun 03, 2011 | 7.874 | 7.970 | 7.836 | 7.842 | 318,010 | -0.46(-5.50%) |
May 24, 2011 | 8.229 | 8.457 | 8.157 | 8.298 | 493,420 | +0.14(+1.66%) |
May 23, 2011 | 8.226 | 8.226 | 8.087 | 8.162 | 221,795 | -0.21(-2.52%) |
May 20, 2011 | 8.589 | 8.604 | 8.356 | 8.373 | 342,211 | -0.29(-3.30%) |
May 19, 2011 | 8.725 | 8.734 | 8.523 | 8.659 | 246,734 | +0.00(+0.00%) |
May 18, 2011 | 8.627 | 8.685 | 8.621 | 8.659 | 254,537 | +0.05(+0.54%) |
May 17, 2011 | 8.771 | 8.852 | 8.592 | 8.613 | 358,904 | -0.19(-2.20%) |
May 16, 2011 | 8.760 | 8.903 | 8.751 | 8.806 | 208,370 | -0.01(-0.07%) |
May 13, 2011 | 9.109 | 9.288 | 8.809 | 8.812 | 184,914 | -0.27(-2.93%) |
May 12, 2011 | 9.011 | 9.126 | 8.927 | 9.077 | 327,285 | +0.01(+0.06%) |
May 11, 2011 | 9.149 | 9.210 | 9.037 | 9.072 | 168,484 | -0.14(-1.50%) |
May 10, 2011 | 9.161 | 9.328 | 9.080 | 9.210 | 193,333 | +0.09(+0.98%) |
May 09, 2011 | 9.028 | 9.138 | 8.982 | 9.121 | 157,806 | +0.07(+0.73%) |
May 06, 2011 | 9.268 | 9.305 | 9.028 | 9.054 | 172,756 | -0.10(-1.07%) |
May 05, 2011 | 9.164 | 9.268 | 9.057 | 9.152 | 339,307 | -0.05(-0.53%) |
May 04, 2011 | 9.357 | 9.366 | 9.184 | 9.201 | 220,209 | -0.13(-1.42%) |
May 03, 2011 | 9.377 | 9.412 | 9.268 | 9.334 | 250,154 | -0.06(-0.65%) |