Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.437 | 8.541 | 8.189 | 8.322 | 1,728,045 | -0.27(-3.10%) |
Jul 28, 2011 | 8.713 | 8.718 | 8.370 | 8.589 | 2,515,613 | -0.01(-0.11%) |
Jul 27, 2011 | 9.160 | 9.341 | 8.456 | 8.599 | 4,727,880 | -0.58(-6.33%) |
Jul 26, 2011 | 8.903 | 9.189 | 8.832 | 9.179 | 3,025,090 | +0.23(+2.55%) |
Jul 25, 2011 | 8.713 | 9.037 | 8.618 | 8.951 | 1,695,935 | +0.06(+0.64%) |
Jul 22, 2011 | 8.884 | 8.932 | 8.808 | 8.894 | 1,364,666 | +0.07(+0.76%) |
Jul 21, 2011 | 8.560 | 8.856 | 8.532 | 8.827 | 1,750,908 | +0.29(+3.34%) |
Jul 20, 2011 | 8.456 | 8.560 | 8.332 | 8.541 | 863,862 | +0.11(+1.36%) |
Jul 19, 2011 | 8.237 | 8.427 | 8.237 | 8.427 | 1,601,053 | +0.33(+4.12%) |
Jul 18, 2011 | 8.408 | 8.503 | 8.022 | 8.094 | 1,496,037 | -0.37(-4.39%) |
Jul 15, 2011 | 8.418 | 8.484 | 8.313 | 8.465 | 794,406 | +0.11(+1.37%) |
Jul 14, 2011 | 8.627 | 8.684 | 8.256 | 8.351 | 1,699,067 | -0.28(-3.20%) |
Jul 13, 2011 | 8.541 | 8.789 | 8.541 | 8.627 | 1,402,681 | +0.17(+2.03%) |
Jul 12, 2011 | 8.503 | 8.589 | 8.370 | 8.456 | 1,587,387 | -0.11(-1.33%) |
Jul 11, 2011 | 8.713 | 8.951 | 8.532 | 8.570 | 2,061,557 | -0.30(-3.33%) |
Jul 08, 2011 | 8.722 | 8.903 | 8.522 | 8.865 | 2,255,664 | +0.05(+0.54%) |
Jul 07, 2011 | 8.570 | 8.827 | 8.503 | 8.818 | 1,548,568 | +0.33(+3.93%) |
Jul 06, 2011 | 8.589 | 8.622 | 8.427 | 8.484 | 1,040,423 | -0.10(-1.22%) |
Jul 05, 2011 | 8.808 | 8.818 | 8.494 | 8.589 | 1,989,409 | -0.24(-2.70%) |
Jul 01, 2011 | 8.303 | 8.856 | 8.284 | 8.827 | 2,606,988 | +0.54(+6.55%) |
Jun 30, 2011 | 8.094 | 8.456 | 8.060 | 8.284 | 10,234,114 | +0.25(+3.08%) |
Jun 29, 2011 | 8.151 | 8.256 | 8.013 | 8.037 | 2,186,518 | -0.04(-0.47%) |
Jun 28, 2011 | 7.903 | 8.113 | 7.865 | 8.075 | 1,298,659 | +0.22(+2.79%) |
Jun 27, 2011 | 7.875 | 7.980 | 7.770 | 7.856 | 1,110,521 | +0.01(+0.12%) |
Jun 24, 2011 | 7.932 | 7.980 | 7.780 | 7.846 | 2,181,093 | -0.09(-1.08%) |
Jun 23, 2011 | 7.684 | 7.965 | 7.627 | 7.932 | 1,381,741 | +0.11(+1.46%) |
Jun 22, 2011 | 7.780 | 8.065 | 7.761 | 7.818 | 1,554,655 | +0.02(+0.24%) |
Jun 21, 2011 | 7.646 | 7.856 | 7.584 | 7.799 | 1,943,795 | +0.26(+3.41%) |
Jun 20, 2011 | 7.646 | 7.651 | 7.532 | 7.542 | 1,373,373 | +0.10(+1.28%) |
Jun 17, 2011 | 7.608 | 7.637 | 7.437 | 7.446 | 1,861,401 | -0.04(-0.51%) |
Jun 16, 2011 | 7.627 | 7.656 | 7.380 | 7.484 | 2,637,036 | +0.03(+0.38%) |
Jun 15, 2011 | 7.446 | 7.618 | 7.361 | 7.456 | 1,307,933 | -0.10(-1.39%) |
Jun 14, 2011 | 7.494 | 7.675 | 7.494 | 7.561 | 1,191,471 | +0.20(+2.72%) |
Jun 13, 2011 | 7.427 | 7.522 | 7.199 | 7.361 | 1,380,011 | -0.05(-0.64%) |
Jun 10, 2011 | 7.494 | 7.561 | 7.342 | 7.408 | 2,378,058 | -0.17(-2.26%) |
Jun 09, 2011 | 7.618 | 7.665 | 7.456 | 7.580 | 1,611,280 | -0.03(-0.38%) |
Jun 08, 2011 | 7.884 | 8.008 | 7.589 | 7.608 | 2,293,273 | -0.32(-4.08%) |
Jun 07, 2011 | 7.999 | 8.103 | 7.903 | 7.932 | 2,995,669 | -0.01(-0.12%) |
Jun 06, 2011 | 8.551 | 8.570 | 7.932 | 7.942 | 2,970,471 | -0.35(-4.25%) |
Jun 03, 2011 | 8.560 | 8.637 | 8.294 | 8.294 | 2,492,037 | -0.37(-4.29%) |
May 24, 2011 | 8.818 | 8.818 | 8.646 | 8.665 | 1,350,857 | -0.07(-0.76%) |
May 23, 2011 | 8.856 | 8.894 | 8.718 | 8.732 | 1,229,937 | -0.27(-2.96%) |
May 20, 2011 | 8.989 | 9.170 | 8.903 | 8.998 | 1,556,183 | -0.05(-0.53%) |
May 19, 2011 | 9.332 | 9.360 | 8.913 | 9.046 | 2,045,063 | -0.21(-2.26%) |
May 18, 2011 | 9.018 | 9.275 | 8.979 | 9.256 | 1,712,962 | +0.26(+2.86%) |
May 17, 2011 | 9.189 | 9.257 | 8.922 | 8.998 | 2,164,441 | -0.26(-2.78%) |
May 16, 2011 | 9.503 | 9.579 | 9.189 | 9.256 | 1,845,632 | -0.37(-3.86%) |
May 13, 2011 | 9.760 | 9.884 | 9.608 | 9.627 | 1,512,619 | -0.14(-1.46%) |
May 12, 2011 | 9.646 | 9.889 | 9.598 | 9.770 | 1,659,998 | +0.03(+0.29%) |
May 11, 2011 | 9.541 | 9.836 | 9.522 | 9.741 | 2,681,334 | +0.18(+1.89%) |
May 10, 2011 | 9.503 | 9.665 | 9.494 | 9.560 | 1,640,676 | +0.07(+0.70%) |
May 09, 2011 | 9.275 | 9.732 | 9.198 | 9.494 | 3,715,529 | +0.31(+3.42%) |
May 06, 2011 | 9.370 | 9.427 | 9.122 | 9.179 | 1,638,917 | -0.05(-0.52%) |
May 05, 2011 | 9.037 | 9.446 | 8.951 | 9.227 | 3,031,376 | +0.05(+0.52%) |
May 04, 2011 | 9.198 | 9.275 | 8.837 | 9.179 | 3,547,798 | +0.10(+1.15%) |
May 03, 2011 | 8.484 | 9.265 | 8.408 | 9.075 | 7,484,115 | +0.58(+6.84%) |