Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 7.810 | 8.042 | 7.670 | 7.730 | 352,564 | -0.25(-3.13%) |
Jul 28, 2011 | 7.810 | 8.150 | 7.810 | 7.980 | 388,231 | +0.20(+2.57%) |
Jul 27, 2011 | 7.970 | 7.990 | 7.720 | 7.780 | 328,566 | -0.20(-2.51%) |
Jul 26, 2011 | 8.200 | 8.200 | 7.970 | 7.980 | 137,981 | -0.17(-2.09%) |
Jul 25, 2011 | 8.140 | 8.330 | 8.000 | 8.150 | 123,543 | -0.12(-1.45%) |
Jul 22, 2011 | 8.220 | 8.300 | 8.030 | 8.270 | 127,313 | +0.11(+1.35%) |
Jul 21, 2011 | 8.020 | 8.210 | 7.860 | 8.160 | 310,589 | +0.14(+1.75%) |
Jul 20, 2011 | 7.860 | 8.030 | 7.760 | 8.020 | 185,342 | +0.17(+2.17%) |
Jul 19, 2011 | 7.940 | 8.000 | 7.820 | 7.850 | 240,495 | -0.05(-0.63%) |
Jul 18, 2011 | 7.990 | 8.040 | 7.810 | 7.900 | 115,062 | -0.12(-1.50%) |
Jul 15, 2011 | 8.050 | 8.100 | 7.890 | 8.020 | 156,182 | -0.01(-0.12%) |
Jul 14, 2011 | 8.100 | 8.150 | 7.940 | 8.030 | 168,041 | -0.02(-0.25%) |
Jul 13, 2011 | 8.130 | 8.250 | 7.950 | 8.050 | 251,941 | -0.04(-0.49%) |
Jul 12, 2011 | 8.120 | 8.280 | 7.920 | 8.090 | 125,890 | -0.05(-0.61%) |
Jul 11, 2011 | 8.260 | 8.350 | 8.050 | 8.140 | 218,499 | -0.26(-3.10%) |
Jul 08, 2011 | 8.260 | 8.440 | 8.230 | 8.400 | 238,369 | -0.04(-0.47%) |
Jul 07, 2011 | 8.330 | 8.440 | 8.194 | 8.440 | 352,482 | +0.21(+2.55%) |
Jul 06, 2011 | 8.080 | 8.340 | 8.000 | 8.230 | 180,516 | +0.14(+1.73%) |
Jul 05, 2011 | 8.010 | 8.120 | 7.910 | 8.090 | 219,484 | +0.05(+0.62%) |
Jul 01, 2011 | 8.020 | 8.140 | 7.890 | 8.040 | 289,360 | -0.01(-0.12%) |
Jun 30, 2011 | 7.900 | 8.200 | 7.821 | 8.050 | 445,466 | +0.17(+2.16%) |
Jun 29, 2011 | 7.870 | 7.890 | 7.700 | 7.880 | 211,783 | +0.02(+0.25%) |
Jun 28, 2011 | 7.660 | 7.890 | 7.660 | 7.860 | 370,454 | +0.20(+2.61%) |
Jun 27, 2011 | 7.530 | 7.700 | 7.500 | 7.660 | 152,795 | +0.13(+1.73%) |
Jun 24, 2011 | 7.630 | 7.640 | 7.430 | 7.530 | 865,571 | -0.08(-1.05%) |
Jun 23, 2011 | 7.180 | 7.710 | 7.140 | 7.610 | 249,878 | +0.39(+5.40%) |
Jun 22, 2011 | 7.440 | 7.530 | 7.220 | 7.220 | 162,025 | -0.28(-3.73%) |
Jun 21, 2011 | 7.440 | 7.600 | 7.240 | 7.500 | 176,482 | +0.16(+2.18%) |
Jun 20, 2011 | 7.310 | 7.450 | 7.070 | 7.340 | 201,350 | +0.06(+0.82%) |
Jun 17, 2011 | 7.370 | 7.490 | 7.210 | 7.280 | 259,150 | -0.02(-0.27%) |
Jun 16, 2011 | 7.200 | 7.310 | 7.100 | 7.300 | 208,513 | +0.09(+1.25%) |
Jun 15, 2011 | 7.250 | 7.410 | 7.150 | 7.210 | 202,427 | -0.18(-2.44%) |
Jun 14, 2011 | 7.290 | 7.460 | 7.280 | 7.390 | 234,947 | +0.18(+2.50%) |
Jun 13, 2011 | 7.200 | 7.280 | 7.140 | 7.210 | 177,364 | +0.04(+0.56%) |
Jun 10, 2011 | 7.300 | 7.490 | 7.031 | 7.170 | 303,825 | -0.21(-2.85%) |
Jun 09, 2011 | 7.460 | 7.540 | 7.380 | 7.380 | 186,436 | -0.04(-0.54%) |
Jun 08, 2011 | 7.480 | 7.620 | 7.350 | 7.420 | 245,943 | -0.12(-1.59%) |
Jun 07, 2011 | 7.720 | 7.740 | 7.530 | 7.540 | 405,512 | -0.06(-0.79%) |
Jun 06, 2011 | 7.730 | 7.830 | 7.500 | 7.600 | 479,398 | -0.10(-1.30%) |
Jun 03, 2011 | 7.800 | 7.890 | 7.620 | 7.700 | 301,461 | +0.88(+12.90%) |
May 24, 2011 | 7.050 | 7.050 | 6.810 | 6.820 | 259,117 | -0.18(-2.57%) |
May 23, 2011 | 6.970 | 7.130 | 6.830 | 7.000 | 315,459 | -0.07(-0.99%) |
May 20, 2011 | 7.120 | 7.250 | 6.940 | 7.070 | 542,328 | -0.10(-1.39%) |
May 19, 2011 | 7.320 | 7.380 | 7.140 | 7.170 | 382,254 | -0.11(-1.51%) |
May 18, 2011 | 7.240 | 7.350 | 7.130 | 7.280 | 413,755 | +0.03(+0.41%) |
May 17, 2011 | 7.230 | 7.400 | 7.160 | 7.250 | 459,579 | -0.05(-0.68%) |
May 16, 2011 | 7.430 | 7.550 | 7.180 | 7.300 | 360,558 | -0.17(-2.28%) |
May 13, 2011 | 7.780 | 7.810 | 7.430 | 7.470 | 178,133 | -0.29(-3.74%) |
May 12, 2011 | 7.440 | 7.760 | 7.380 | 7.760 | 259,141 | +0.23(+3.05%) |
May 11, 2011 | 7.540 | 7.650 | 7.460 | 7.530 | 213,061 | -0.08(-1.05%) |
May 10, 2011 | 7.440 | 7.650 | 7.360 | 7.610 | 261,530 | +0.18(+2.42%) |
May 09, 2011 | 7.300 | 7.490 | 7.300 | 7.430 | 191,041 | +0.12(+1.64%) |
May 06, 2011 | 7.320 | 7.410 | 7.280 | 7.310 | 274,129 | +0.06(+0.83%) |
May 05, 2011 | 7.100 | 7.530 | 7.050 | 7.250 | 336,804 | +0.07(+0.97%) |
May 04, 2011 | 7.690 | 7.870 | 7.170 | 7.180 | 425,611 | -0.49(-6.39%) |
May 03, 2011 | 7.630 | 7.790 | 7.541 | 7.670 | 304,250 | +0.03(+0.39%) |