Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 7.494 | 7.568 | 7.457 | 7.534 | 7,334,932 | +0.15(+2.06%) |
Jul 28, 2011 | 7.453 | 7.473 | 7.360 | 7.382 | 9,390,647 | -0.07(-0.96%) |
Jul 27, 2011 | 7.552 | 7.552 | 7.402 | 7.453 | 10,250,077 | -0.16(-2.15%) |
Jul 26, 2011 | 7.625 | 7.652 | 7.583 | 7.617 | 7,033,011 | -0.16(-2.10%) |
Jul 25, 2011 | 7.780 | 7.814 | 7.738 | 7.780 | 5,863,544 | +0.00(+0.02%) |
Jul 22, 2011 | 7.761 | 7.824 | 7.745 | 7.779 | 4,898,424 | +0.13(+1.76%) |
Jul 21, 2011 | 7.644 | 7.694 | 7.620 | 7.644 | 6,737,827 | +0.02(+0.32%) |
Jul 20, 2011 | 7.620 | 7.641 | 7.562 | 7.620 | 5,665,515 | -0.10(-1.34%) |
Jul 19, 2011 | 7.656 | 7.745 | 7.656 | 7.724 | 6,111,189 | +0.21(+2.73%) |
Jul 18, 2011 | 7.604 | 7.604 | 7.450 | 7.518 | 8,246,999 | -0.13(-1.65%) |
Jul 15, 2011 | 7.683 | 7.688 | 7.560 | 7.644 | 7,778,541 | +0.01(+0.13%) |
Jul 14, 2011 | 7.727 | 7.866 | 7.620 | 7.635 | 8,898,516 | -0.01(-0.15%) |
Jul 13, 2011 | 7.648 | 7.693 | 7.547 | 7.646 | 7,916,237 | +0.08(+1.05%) |
Jul 12, 2011 | 7.567 | 7.690 | 7.560 | 7.567 | 5,211,039 | -0.04(-0.53%) |
Jul 11, 2011 | 7.656 | 7.675 | 7.565 | 7.607 | 7,555,250 | -0.16(-2.04%) |
Jul 08, 2011 | 7.741 | 7.785 | 7.645 | 7.766 | 12,938,037 | -0.21(-2.66%) |
Jul 07, 2011 | 7.910 | 8.046 | 7.910 | 7.978 | 11,965,345 | +0.18(+2.30%) |
Jul 06, 2011 | 7.884 | 7.916 | 7.753 | 7.798 | 16,340,801 | -0.22(-2.70%) |
Jul 05, 2011 | 8.016 | 8.078 | 7.971 | 8.015 | 6,101,899 | -0.07(-0.92%) |
Jul 01, 2011 | 7.981 | 8.125 | 7.968 | 8.089 | 12,686,368 | +0.11(+1.42%) |
Jun 30, 2011 | 7.974 | 8.039 | 7.950 | 7.976 | 7,093,239 | +0.04(+0.49%) |
Jun 29, 2011 | 7.898 | 7.960 | 7.855 | 7.937 | 6,919,025 | +0.07(+0.86%) |
Jun 28, 2011 | 7.767 | 7.919 | 7.753 | 7.869 | 9,174,446 | +0.13(+1.67%) |
Jun 27, 2011 | 7.680 | 7.756 | 7.672 | 7.740 | 13,639,342 | +0.24(+3.24%) |
Jun 24, 2011 | 7.593 | 7.604 | 7.461 | 7.497 | 15,156,308 | +0.13(+1.71%) |
Jun 23, 2011 | 7.313 | 7.374 | 7.259 | 7.371 | 12,908,998 | +0.04(+0.53%) |
Jun 22, 2011 | 7.371 | 7.411 | 7.316 | 7.332 | 6,414,297 | -0.07(-0.96%) |
Jun 21, 2011 | 7.366 | 7.423 | 7.296 | 7.403 | 9,489,607 | +0.07(+0.97%) |
Jun 20, 2011 | 7.335 | 7.343 | 7.319 | 7.332 | 9,555,546 | -0.08(-1.11%) |
Jun 17, 2011 | 7.455 | 7.510 | 7.378 | 7.415 | 8,157,930 | +0.05(+0.64%) |
Jun 16, 2011 | 7.387 | 7.411 | 7.296 | 7.368 | 6,952,663 | -0.01(-0.15%) |
Jun 15, 2011 | 7.466 | 7.489 | 7.337 | 7.379 | 12,325,584 | -0.25(-3.27%) |
Jun 14, 2011 | 7.644 | 7.729 | 7.617 | 7.628 | 7,553,155 | +0.05(+0.66%) |
Jun 13, 2011 | 7.495 | 7.609 | 7.440 | 7.578 | 10,423,462 | +0.11(+1.50%) |
Jun 10, 2011 | 7.515 | 7.534 | 7.402 | 7.466 | 8,089,839 | -0.14(-1.79%) |
Jun 09, 2011 | 7.539 | 7.620 | 7.518 | 7.602 | 5,192,885 | +0.06(+0.77%) |
Jun 08, 2011 | 7.593 | 7.602 | 7.504 | 7.544 | 8,188,718 | -0.09(-1.23%) |
Jun 07, 2011 | 7.631 | 7.707 | 7.594 | 7.638 | 10,798,778 | +0.13(+1.68%) |
Jun 06, 2011 | 7.581 | 7.617 | 7.495 | 7.512 | 5,926,356 | +0.01(+0.19%) |
Jun 03, 2011 | 7.549 | 7.555 | 7.440 | 7.497 | 5,025,699 | +0.24(+3.35%) |
May 24, 2011 | 7.182 | 7.291 | 7.182 | 7.254 | 6,053,509 | +0.09(+1.27%) |
May 23, 2011 | 7.133 | 7.179 | 7.052 | 7.163 | 7,086,357 | -0.14(-1.88%) |
May 20, 2011 | 7.388 | 7.388 | 7.276 | 7.301 | 5,030,645 | -0.09(-1.27%) |
May 19, 2011 | 7.358 | 7.395 | 7.316 | 7.395 | 7,242,529 | -0.00(-0.02%) |
May 18, 2011 | 7.321 | 7.409 | 7.262 | 7.396 | 5,885,901 | +0.06(+0.83%) |
May 17, 2011 | 7.348 | 7.374 | 7.293 | 7.336 | 12,092,907 | -0.10(-1.35%) |
May 16, 2011 | 7.486 | 7.541 | 7.415 | 7.436 | 5,457,204 | -0.07(-0.89%) |
May 13, 2011 | 7.644 | 7.652 | 7.498 | 7.503 | 7,520,982 | -0.05(-0.66%) |
May 12, 2011 | 7.526 | 7.567 | 7.425 | 7.553 | 8,774,799 | -0.05(-0.61%) |
May 11, 2011 | 7.684 | 7.687 | 7.557 | 7.599 | 10,620,803 | -0.15(-1.96%) |
May 10, 2011 | 7.668 | 7.752 | 7.652 | 7.751 | 6,519,261 | +0.05(+0.62%) |
May 09, 2011 | 7.707 | 7.735 | 7.677 | 7.703 | 8,660,758 | +0.03(+0.42%) |
May 06, 2011 | 7.660 | 7.743 | 7.653 | 7.671 | 12,233,205 | +0.26(+3.58%) |
May 05, 2011 | 7.380 | 7.482 | 7.283 | 7.406 | 12,468,499 | -0.07(-0.98%) |
May 04, 2011 | 7.554 | 7.580 | 7.415 | 7.479 | 12,767,106 | -0.04(-0.57%) |
May 03, 2011 | 7.690 | 7.706 | 7.468 | 7.522 | 21,909,308 | -0.34(-4.38%) |