Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 7.860 | 7.940 | 7.710 | 7.890 | 93,119 | -0.04(-0.50%) |
Jul 28, 2011 | 8.090 | 8.230 | 7.860 | 7.930 | 66,736 | -0.14(-1.73%) |
Jul 27, 2011 | 8.230 | 8.230 | 8.015 | 8.070 | 51,099 | -0.21(-2.54%) |
Jul 26, 2011 | 8.220 | 8.360 | 8.130 | 8.280 | 46,197 | +0.04(+0.49%) |
Jul 25, 2011 | 8.240 | 8.297 | 8.130 | 8.240 | 49,965 | -0.07(-0.84%) |
Jul 22, 2011 | 8.320 | 8.380 | 8.220 | 8.310 | 35,009 | -0.05(-0.60%) |
Jul 21, 2011 | 8.440 | 8.500 | 8.280 | 8.360 | 79,124 | -0.03(-0.36%) |
Jul 20, 2011 | 8.680 | 8.688 | 8.350 | 8.390 | 31,215 | -0.31(-3.56%) |
Jul 19, 2011 | 8.650 | 8.730 | 8.600 | 8.700 | 53,704 | +0.08(+0.93%) |
Jul 18, 2011 | 8.350 | 8.690 | 8.150 | 8.620 | 98,999 | +0.22(+2.62%) |
Jul 15, 2011 | 8.600 | 8.640 | 8.390 | 8.400 | 66,071 | -0.19(-2.21%) |
Jul 14, 2011 | 8.680 | 8.700 | 8.460 | 8.590 | 50,303 | -0.05(-0.58%) |
Jul 13, 2011 | 8.480 | 8.730 | 8.480 | 8.640 | 52,412 | +0.16(+1.89%) |
Jul 12, 2011 | 8.530 | 8.650 | 8.440 | 8.480 | 29,203 | -0.11(-1.28%) |
Jul 11, 2011 | 8.500 | 8.590 | 8.390 | 8.590 | 38,583 | +0.05(+0.59%) |
Jul 08, 2011 | 8.820 | 8.890 | 8.530 | 8.540 | 45,486 | -0.36(-4.04%) |
Jul 07, 2011 | 8.960 | 9.000 | 8.860 | 8.900 | 69,753 | -0.04(-0.45%) |
Jul 06, 2011 | 8.870 | 8.950 | 8.780 | 8.940 | 89,655 | +0.10(+1.13%) |
Jul 05, 2011 | 8.810 | 8.850 | 8.680 | 8.840 | 146,475 | +0.06(+0.68%) |
Jul 01, 2011 | 8.640 | 8.820 | 8.620 | 8.780 | 64,802 | +0.10(+1.15%) |
Jun 30, 2011 | 8.560 | 8.770 | 8.560 | 8.680 | 85,643 | +0.08(+0.93%) |
Jun 29, 2011 | 8.390 | 8.630 | 8.260 | 8.600 | 107,825 | +0.20(+2.38%) |
Jun 28, 2011 | 8.280 | 8.400 | 8.200 | 8.400 | 41,537 | +0.10(+1.20%) |
Jun 27, 2011 | 8.370 | 8.370 | 8.210 | 8.300 | 114,913 | -0.05(-0.60%) |
Jun 24, 2011 | 8.500 | 8.570 | 8.220 | 8.350 | 109,962 | -0.18(-2.11%) |
Jun 23, 2011 | 8.020 | 8.540 | 8.020 | 8.530 | 196,294 | +0.44(+5.44%) |
Jun 22, 2011 | 8.040 | 8.150 | 7.990 | 8.090 | 102,876 | +0.01(+0.12%) |
Jun 21, 2011 | 8.140 | 8.150 | 8.000 | 8.080 | 192,602 | -0.02(-0.25%) |
Jun 20, 2011 | 8.060 | 8.110 | 7.960 | 8.100 | 61,945 | +0.04(+0.50%) |
Jun 17, 2011 | 7.930 | 8.130 | 7.920 | 8.060 | 190,251 | +0.19(+2.41%) |
Jun 16, 2011 | 8.050 | 8.120 | 7.820 | 7.870 | 140,018 | -0.19(-2.36%) |
Jun 15, 2011 | 8.050 | 8.150 | 8.000 | 8.060 | 93,552 | -0.08(-0.98%) |
Jun 14, 2011 | 8.120 | 8.200 | 8.010 | 8.140 | 103,519 | +0.16(+2.01%) |
Jun 13, 2011 | 7.980 | 8.090 | 7.980 | 7.980 | 104,788 | -0.03(-0.37%) |
Jun 10, 2011 | 8.280 | 8.350 | 7.990 | 8.010 | 259,356 | -0.31(-3.73%) |
Jun 09, 2011 | 8.200 | 8.420 | 8.150 | 8.320 | 220,137 | +0.06(+0.73%) |
Jun 08, 2011 | 8.170 | 8.440 | 8.170 | 8.260 | 119,234 | +0.02(+0.24%) |
Jun 07, 2011 | 8.260 | 8.430 | 8.210 | 8.240 | 107,633 | -0.03(-0.36%) |
Jun 06, 2011 | 8.380 | 8.530 | 8.160 | 8.270 | 108,962 | -0.25(-2.93%) |
Jun 03, 2011 | 8.320 | 8.620 | 8.240 | 8.520 | 146,674 | +0.17(+2.10%) |
May 24, 2011 | 8.280 | 8.440 | 8.260 | 8.345 | 108,100 | +0.07(+0.79%) |
May 23, 2011 | 8.130 | 8.405 | 8.060 | 8.280 | 287,540 | +0.07(+0.85%) |
May 20, 2011 | 8.250 | 8.250 | 8.140 | 8.210 | 178,441 | -0.07(-0.85%) |
May 19, 2011 | 8.440 | 8.440 | 8.230 | 8.280 | 166,346 | -0.13(-1.55%) |
May 18, 2011 | 8.520 | 8.540 | 8.380 | 8.410 | 167,363 | -0.11(-1.29%) |
May 17, 2011 | 8.500 | 8.550 | 8.370 | 8.520 | 138,267 | +0.00(+0.00%) |
May 16, 2011 | 8.780 | 8.800 | 8.515 | 8.520 | 143,817 | -0.32(-3.62%) |
May 13, 2011 | 8.380 | 8.850 | 8.360 | 8.840 | 416,741 | +0.46(+5.49%) |
May 12, 2011 | 8.280 | 8.420 | 8.210 | 8.380 | 450,446 | +0.08(+0.96%) |
May 11, 2011 | 8.300 | 8.420 | 8.250 | 8.300 | 1,780,621 | +0.00(+0.00%) |
May 10, 2011 | 8.190 | 8.390 | 8.100 | 8.300 | 706,015 | +0.15(+1.84%) |
May 09, 2011 | 8.010 | 8.210 | 7.960 | 8.150 | 657,115 | +0.12(+1.49%) |
May 06, 2011 | 8.000 | 8.060 | 7.290 | 8.030 | 1,054,350 | +0.11(+1.39%) |
May 05, 2011 | 8.060 | 8.090 | 7.920 | 7.920 | 113,751 | -0.20(-2.46%) |
May 04, 2011 | 8.270 | 8.300 | 8.090 | 8.120 | 157,105 | -0.17(-2.05%) |
May 03, 2011 | 8.320 | 8.360 | 8.201 | 8.290 | 193,383 | -0.07(-0.84%) |