Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.607 | 8.743 | 8.583 | 8.690 | 144,348 | -0.05(-0.61%) |
Jul 28, 2011 | 8.815 | 8.886 | 8.720 | 8.743 | 151,902 | -0.02(-0.27%) |
Jul 27, 2011 | 8.922 | 8.928 | 8.767 | 8.767 | 131,637 | -0.16(-1.80%) |
Jul 26, 2011 | 8.975 | 8.999 | 8.928 | 8.928 | 147,725 | -0.05(-0.53%) |
Jul 25, 2011 | 8.963 | 9.017 | 8.957 | 8.975 | 248,625 | -0.07(-0.79%) |
Jul 22, 2011 | 9.058 | 9.058 | 9.040 | 9.046 | 146,766 | -0.03(-0.33%) |
Jul 21, 2011 | 8.975 | 9.082 | 8.975 | 9.076 | 128,444 | +0.11(+1.26%) |
Jul 20, 2011 | 8.939 | 8.980 | 8.939 | 8.963 | 45,630 | +0.04(+0.47%) |
Jul 19, 2011 | 8.839 | 8.934 | 8.839 | 8.922 | 100,281 | +0.12(+1.42%) |
Jul 18, 2011 | 8.815 | 8.817 | 8.738 | 8.797 | 79,281 | -0.05(-0.60%) |
Jul 15, 2011 | 8.856 | 8.868 | 8.827 | 8.850 | 142,833 | +0.03(+0.34%) |
Jul 14, 2011 | 8.892 | 8.934 | 8.809 | 8.821 | 250,304 | -0.05(-0.54%) |
Jul 13, 2011 | 8.898 | 8.963 | 8.862 | 8.868 | 210,609 | +0.00(+0.00%) |
Jul 12, 2011 | 8.844 | 8.934 | 8.844 | 8.868 | 77,311 | +0.00(+0.00%) |
Jul 11, 2011 | 8.916 | 8.939 | 8.839 | 8.868 | 125,582 | -0.17(-1.91%) |
Jul 08, 2011 | 9.023 | 9.040 | 8.999 | 9.040 | 88,119 | -0.07(-0.72%) |
Jul 07, 2011 | 9.046 | 9.123 | 9.046 | 9.106 | 82,895 | +0.10(+1.05%) |
Jul 06, 2011 | 8.969 | 9.017 | 8.922 | 9.011 | 40,657 | +0.02(+0.26%) |
Jul 05, 2011 | 8.963 | 8.999 | 8.963 | 8.987 | 124,561 | +0.01(+0.07%) |
Jul 01, 2011 | 8.880 | 8.993 | 8.868 | 8.981 | 96,524 | +0.11(+1.27%) |
Jun 30, 2011 | 8.773 | 8.868 | 8.761 | 8.868 | 75,744 | +0.08(+0.95%) |
Jun 29, 2011 | 8.738 | 8.785 | 8.732 | 8.785 | 88,406 | +0.08(+0.96%) |
Jun 28, 2011 | 8.642 | 8.720 | 8.642 | 8.702 | 87,084 | +0.12(+1.38%) |
Jun 27, 2011 | 8.512 | 8.625 | 8.512 | 8.583 | 75,242 | +0.05(+0.56%) |
Jun 24, 2011 | 8.583 | 8.589 | 8.501 | 8.536 | 70,798 | -0.03(-0.35%) |
Jun 23, 2011 | 8.518 | 8.571 | 8.435 | 8.565 | 168,625 | -0.02(-0.28%) |
Jun 22, 2011 | 8.601 | 8.678 | 8.589 | 8.589 | 94,684 | -0.07(-0.75%) |
Jun 21, 2011 | 8.625 | 8.672 | 8.589 | 8.654 | 48,745 | +0.12(+1.39%) |
Jun 20, 2011 | 8.524 | 8.536 | 8.518 | 8.536 | 37,147 | +0.05(+0.56%) |
Jun 17, 2011 | 8.524 | 8.542 | 8.470 | 8.488 | 73,998 | +0.04(+0.49%) |
Jun 16, 2011 | 8.464 | 8.500 | 8.411 | 8.446 | 98,729 | -0.01(-0.14%) |
Jun 15, 2011 | 8.500 | 8.530 | 8.423 | 8.458 | 169,729 | -0.10(-1.11%) |
Jun 14, 2011 | 8.512 | 8.589 | 8.512 | 8.553 | 114,743 | +0.08(+0.98%) |
Jun 13, 2011 | 8.512 | 8.542 | 8.435 | 8.470 | 125,501 | -0.04(-0.42%) |
Jun 10, 2011 | 8.565 | 8.565 | 8.482 | 8.506 | 120,965 | -0.08(-0.97%) |
Jun 09, 2011 | 8.542 | 8.625 | 8.530 | 8.589 | 48,523 | +0.07(+0.87%) |
Jun 08, 2011 | 8.515 | 8.533 | 8.485 | 8.515 | 163,788 | -0.02(-0.21%) |
Jun 07, 2011 | 8.562 | 8.592 | 8.533 | 8.533 | 119,160 | -0.01(-0.14%) |
Jun 06, 2011 | 8.627 | 8.663 | 8.538 | 8.544 | 108,250 | -0.08(-0.96%) |
Jun 03, 2011 | 8.598 | 8.680 | 8.598 | 8.627 | 143,183 | -0.10(-1.15%) |
May 24, 2011 | 8.722 | 8.769 | 8.710 | 8.728 | 95,477 | +0.03(+0.34%) |
May 23, 2011 | 8.651 | 8.710 | 8.645 | 8.698 | 112,590 | -0.12(-1.41%) |
May 20, 2011 | 8.840 | 8.864 | 8.800 | 8.822 | 152,439 | -0.03(-0.39%) |
May 19, 2011 | 8.858 | 8.899 | 8.840 | 8.857 | 103,491 | +0.02(+0.25%) |
May 18, 2011 | 8.781 | 8.845 | 8.781 | 8.834 | 82,032 | +0.07(+0.81%) |
May 17, 2011 | 8.739 | 8.781 | 8.704 | 8.763 | 229,120 | -0.02(-0.20%) |
May 16, 2011 | 8.751 | 8.834 | 8.751 | 8.781 | 76,480 | -0.02(-0.20%) |
May 13, 2011 | 8.881 | 8.881 | 8.787 | 8.799 | 94,690 | -0.08(-0.93%) |
May 12, 2011 | 8.816 | 8.887 | 8.793 | 8.881 | 102,277 | +0.02(+0.20%) |
May 11, 2011 | 8.911 | 8.911 | 8.816 | 8.864 | 114,861 | -0.04(-0.46%) |
May 10, 2011 | 8.858 | 8.929 | 8.858 | 8.905 | 80,471 | +0.06(+0.67%) |
May 09, 2011 | 8.822 | 8.864 | 8.799 | 8.846 | 105,781 | +0.04(+0.47%) |
May 06, 2011 | 8.793 | 8.881 | 8.793 | 8.805 | 82,712 | +0.04(+0.47%) |
May 05, 2011 | 8.810 | 8.840 | 8.728 | 8.763 | 214,532 | -0.11(-1.27%) |
May 04, 2011 | 8.905 | 8.935 | 8.828 | 8.875 | 269,610 | -0.04(-0.40%) |
May 03, 2011 | 8.893 | 8.917 | 8.866 | 8.911 | 111,490 | -0.04(-0.40%) |