Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 7.393 | 7.641 | 7.360 | 7.581 | 267,290 | +0.13(+1.72%) |
Jul 28, 2011 | 7.483 | 7.558 | 7.415 | 7.453 | 241,821 | -0.01(-0.10%) |
Jul 27, 2011 | 7.581 | 7.589 | 7.446 | 7.461 | 273,604 | -0.14(-1.88%) |
Jul 26, 2011 | 7.581 | 7.679 | 7.513 | 7.604 | 230,100 | +0.01(+0.10%) |
Jul 25, 2011 | 7.664 | 7.709 | 7.596 | 7.596 | 204,983 | -0.13(-1.66%) |
Jul 22, 2011 | 7.716 | 7.762 | 7.664 | 7.724 | 190,140 | -0.02(-0.29%) |
Jul 21, 2011 | 7.596 | 7.777 | 7.552 | 7.747 | 198,023 | +0.17(+2.18%) |
Jul 20, 2011 | 7.528 | 7.634 | 7.470 | 7.581 | 187,909 | +0.06(+0.80%) |
Jul 19, 2011 | 7.461 | 7.528 | 7.378 | 7.521 | 196,600 | +0.11(+1.42%) |
Jul 18, 2011 | 7.393 | 7.453 | 7.333 | 7.415 | 362,542 | +0.00(+0.00%) |
Jul 15, 2011 | 7.385 | 7.491 | 7.341 | 7.415 | 311,248 | +0.05(+0.72%) |
Jul 14, 2011 | 7.355 | 7.431 | 7.287 | 7.363 | 238,724 | -0.01(-0.10%) |
Jul 13, 2011 | 7.355 | 7.431 | 7.325 | 7.370 | 246,949 | +0.03(+0.41%) |
Jul 12, 2011 | 7.325 | 7.415 | 7.303 | 7.340 | 226,337 | -0.02(-0.20%) |
Jul 11, 2011 | 7.385 | 7.453 | 7.325 | 7.355 | 300,457 | -0.05(-0.71%) |
Jul 08, 2011 | 7.446 | 7.446 | 7.340 | 7.408 | 169,733 | -0.07(-0.91%) |
Jul 07, 2011 | 7.363 | 7.513 | 7.333 | 7.476 | 279,702 | +0.15(+2.06%) |
Jul 06, 2011 | 7.220 | 7.355 | 7.114 | 7.325 | 235,685 | +0.07(+0.93%) |
Jul 05, 2011 | 7.348 | 7.378 | 7.167 | 7.257 | 245,525 | -0.12(-1.63%) |
Jul 01, 2011 | 7.144 | 7.385 | 7.144 | 7.378 | 251,562 | +0.20(+2.83%) |
Jun 30, 2011 | 7.190 | 7.303 | 7.152 | 7.175 | 225,730 | +0.02(+0.21%) |
Jun 29, 2011 | 7.227 | 7.242 | 7.129 | 7.160 | 304,949 | -0.08(-1.04%) |
Jun 28, 2011 | 7.190 | 7.272 | 7.167 | 7.235 | 304,537 | +0.08(+1.05%) |
Jun 27, 2011 | 7.250 | 7.415 | 7.137 | 7.160 | 245,765 | -0.10(-1.35%) |
Jun 24, 2011 | 7.310 | 7.333 | 7.227 | 7.257 | 460,127 | -0.06(-0.82%) |
Jun 23, 2011 | 7.295 | 7.348 | 7.190 | 7.318 | 255,682 | -0.03(-0.41%) |
Jun 22, 2011 | 7.175 | 7.431 | 7.152 | 7.348 | 276,804 | +0.18(+2.52%) |
Jun 21, 2011 | 7.190 | 7.235 | 7.144 | 7.167 | 185,128 | +0.00(+0.00%) |
Jun 20, 2011 | 7.175 | 7.175 | 7.152 | 7.167 | 240,978 | -0.04(-0.52%) |
Jun 17, 2011 | 7.242 | 7.325 | 7.077 | 7.205 | 934,167 | +0.03(+0.42%) |
Jun 16, 2011 | 6.964 | 7.182 | 6.926 | 7.175 | 286,208 | +0.21(+3.03%) |
Jun 15, 2011 | 6.979 | 7.016 | 6.934 | 6.964 | 184,276 | -0.04(-0.54%) |
Jun 14, 2011 | 6.888 | 7.069 | 6.866 | 7.001 | 407,707 | +0.13(+1.86%) |
Jun 13, 2011 | 6.949 | 6.986 | 6.685 | 6.873 | 545,194 | -0.11(-1.51%) |
Jun 10, 2011 | 7.150 | 7.150 | 6.934 | 6.979 | 419,982 | -0.18(-2.49%) |
Jun 09, 2011 | 7.194 | 7.213 | 7.016 | 7.157 | 365,467 | -0.05(-0.72%) |
Jun 08, 2011 | 7.440 | 7.454 | 7.202 | 7.209 | 411,468 | -0.23(-3.10%) |
Jun 07, 2011 | 7.410 | 7.492 | 7.388 | 7.440 | 212,244 | +0.04(+0.60%) |
Jun 06, 2011 | 7.514 | 7.611 | 7.343 | 7.395 | 477,438 | -0.16(-2.07%) |
Jun 03, 2011 | 7.514 | 7.573 | 7.440 | 7.551 | 250,971 | +0.11(+1.50%) |
May 24, 2011 | 7.559 | 7.603 | 7.432 | 7.440 | 429,101 | -0.10(-1.38%) |
May 23, 2011 | 7.588 | 7.625 | 7.521 | 7.544 | 272,100 | -0.13(-1.65%) |
May 20, 2011 | 7.588 | 7.692 | 7.521 | 7.670 | 481,246 | +0.04(+0.58%) |
May 19, 2011 | 7.559 | 7.663 | 7.544 | 7.625 | 544,017 | +0.07(+0.88%) |
May 18, 2011 | 7.677 | 7.692 | 7.499 | 7.559 | 586,016 | -0.13(-1.64%) |
May 17, 2011 | 7.640 | 7.789 | 7.611 | 7.685 | 507,745 | +0.00(+0.00%) |
May 16, 2011 | 7.603 | 7.715 | 7.581 | 7.685 | 322,066 | +0.03(+0.39%) |
May 13, 2011 | 7.663 | 7.685 | 7.603 | 7.655 | 204,118 | -0.02(-0.29%) |
May 12, 2011 | 7.663 | 7.692 | 7.551 | 7.677 | 472,110 | +0.05(+0.68%) |
May 11, 2011 | 7.774 | 7.804 | 7.618 | 7.625 | 460,288 | -0.19(-2.38%) |
May 10, 2011 | 7.796 | 7.834 | 7.692 | 7.811 | 293,447 | +0.02(+0.29%) |
May 09, 2011 | 7.967 | 7.967 | 7.744 | 7.789 | 534,619 | -0.18(-2.24%) |
May 06, 2011 | 7.990 | 8.109 | 7.945 | 7.967 | 536,453 | +0.01(+0.19%) |
May 05, 2011 | 7.930 | 8.064 | 7.871 | 7.952 | 415,155 | +0.01(+0.09%) |
May 04, 2011 | 7.967 | 8.064 | 7.923 | 7.945 | 973,628 | -0.04(-0.56%) |
May 03, 2011 | 7.960 | 8.034 | 7.811 | 7.990 | 1,017,498 | -0.01(-0.09%) |