Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.875 | 8.875 | 8.570 | 8.713 | 258,392 | -0.30(-3.38%) |
Jul 28, 2011 | 8.989 | 9.265 | 8.894 | 9.018 | 135,536 | +0.00(+0.00%) |
Jul 27, 2011 | 9.427 | 9.427 | 8.770 | 9.018 | 277,169 | -0.46(-4.82%) |
Jul 26, 2011 | 9.846 | 9.846 | 9.380 | 9.475 | 198,081 | -0.33(-3.40%) |
Jul 25, 2011 | 9.570 | 9.960 | 9.389 | 9.808 | 286,579 | +0.10(+1.08%) |
Jul 22, 2011 | 9.837 | 10.15 | 9.541 | 9.703 | 490,875 | +0.16(+1.70%) |
Jul 21, 2011 | 9.522 | 9.608 | 9.256 | 9.541 | 385,356 | +0.04(+0.40%) |
Jul 20, 2011 | 9.408 | 9.522 | 9.180 | 9.503 | 216,354 | +0.15(+1.63%) |
Jul 19, 2011 | 9.180 | 9.465 | 9.134 | 9.351 | 353,694 | +0.30(+3.37%) |
Jul 18, 2011 | 8.751 | 9.075 | 8.694 | 9.046 | 165,066 | +0.29(+3.26%) |
Jul 15, 2011 | 8.751 | 8.799 | 8.608 | 8.761 | 162,451 | +0.04(+0.44%) |
Jul 14, 2011 | 8.856 | 8.999 | 8.704 | 8.723 | 253,702 | -0.12(-1.40%) |
Jul 13, 2011 | 8.599 | 8.856 | 8.599 | 8.846 | 120,307 | +0.26(+2.99%) |
Jul 12, 2011 | 8.646 | 8.780 | 8.580 | 8.589 | 168,656 | -0.09(-0.99%) |
Jul 11, 2011 | 8.713 | 8.894 | 8.523 | 8.675 | 192,622 | -0.10(-1.19%) |
Jul 08, 2011 | 8.513 | 8.789 | 8.513 | 8.780 | 209,523 | +0.19(+2.22%) |
Jul 07, 2011 | 8.427 | 8.623 | 8.304 | 8.589 | 269,172 | +0.24(+2.85%) |
Jul 06, 2011 | 8.418 | 8.446 | 8.265 | 8.351 | 110,186 | -0.08(-0.90%) |
Jul 05, 2011 | 8.066 | 8.446 | 8.056 | 8.427 | 169,584 | +0.32(+4.00%) |
Jul 01, 2011 | 8.142 | 8.275 | 7.999 | 8.104 | 345,528 | -0.02(-0.23%) |
Jun 30, 2011 | 8.189 | 8.246 | 7.989 | 8.123 | 158,277 | -0.06(-0.70%) |
Jun 29, 2011 | 8.218 | 8.323 | 8.104 | 8.180 | 157,664 | -0.02(-0.23%) |
Jun 28, 2011 | 8.161 | 8.275 | 8.104 | 8.199 | 111,992 | +0.03(+0.35%) |
Jun 27, 2011 | 7.980 | 8.237 | 7.942 | 8.170 | 332,152 | +0.17(+2.14%) |
Jun 24, 2011 | 8.075 | 8.075 | 7.894 | 7.999 | 323,196 | -0.08(-0.94%) |
Jun 23, 2011 | 7.808 | 8.094 | 7.647 | 8.075 | 171,377 | +0.16(+2.05%) |
Jun 22, 2011 | 7.732 | 8.094 | 7.723 | 7.913 | 129,486 | +0.10(+1.34%) |
Jun 21, 2011 | 7.694 | 7.818 | 7.608 | 7.808 | 195,491 | +0.15(+1.99%) |
Jun 20, 2011 | 7.618 | 7.761 | 7.580 | 7.656 | 146,670 | +0.00(+0.00%) |
Jun 17, 2011 | 7.799 | 7.856 | 7.656 | 7.656 | 256,414 | -0.08(-0.99%) |
Jun 16, 2011 | 7.627 | 7.761 | 7.427 | 7.732 | 214,276 | +0.11(+1.50%) |
Jun 15, 2011 | 7.627 | 7.761 | 7.466 | 7.618 | 150,892 | -0.11(-1.48%) |
Jun 14, 2011 | 7.751 | 7.808 | 7.704 | 7.732 | 263,070 | +0.11(+1.50%) |
Jun 13, 2011 | 7.504 | 7.666 | 7.466 | 7.618 | 309,724 | +0.16(+2.17%) |
Jun 10, 2011 | 7.361 | 7.551 | 7.237 | 7.456 | 291,114 | +0.02(+0.26%) |
Jun 09, 2011 | 7.380 | 7.551 | 7.189 | 7.437 | 98,336 | +0.07(+0.90%) |
Jun 08, 2011 | 7.551 | 7.713 | 7.275 | 7.370 | 107,476 | -0.22(-2.89%) |
Jun 07, 2011 | 7.637 | 7.799 | 7.532 | 7.589 | 125,115 | +0.04(+0.50%) |
Jun 06, 2011 | 7.761 | 7.770 | 7.542 | 7.551 | 220,441 | -0.23(-2.94%) |
Jun 03, 2011 | 7.923 | 7.989 | 7.704 | 7.780 | 205,596 | +0.14(+1.87%) |
May 24, 2011 | 7.827 | 7.827 | 7.580 | 7.637 | 213,575 | -0.12(-1.60%) |
May 23, 2011 | 7.647 | 7.826 | 7.627 | 7.761 | 165,107 | -0.09(-1.09%) |
May 20, 2011 | 7.818 | 7.904 | 7.770 | 7.846 | 331,216 | -0.03(-0.36%) |
May 19, 2011 | 7.923 | 7.932 | 7.808 | 7.875 | 287,670 | +0.02(+0.24%) |
May 18, 2011 | 7.837 | 7.923 | 7.789 | 7.856 | 297,821 | +0.04(+0.49%) |
May 17, 2011 | 7.523 | 7.951 | 7.447 | 7.818 | 234,929 | +0.27(+3.53%) |
May 16, 2011 | 7.751 | 7.913 | 7.551 | 7.551 | 173,454 | -0.23(-3.00%) |
May 13, 2011 | 7.951 | 7.980 | 7.770 | 7.785 | 196,451 | -0.13(-1.62%) |
May 12, 2011 | 7.837 | 7.999 | 7.694 | 7.913 | 358,440 | +0.10(+1.34%) |
May 11, 2011 | 7.637 | 7.866 | 7.618 | 7.808 | 323,313 | +0.05(+0.61%) |
May 10, 2011 | 7.618 | 7.808 | 7.599 | 7.761 | 400,846 | +0.08(+0.99%) |
May 09, 2011 | 7.189 | 7.808 | 7.161 | 7.685 | 487,990 | +0.05(+0.62%) |
May 06, 2011 | 7.618 | 7.856 | 7.494 | 7.637 | 1,260,892 | +0.87(+12.80%) |
May 05, 2011 | 6.618 | 6.904 | 6.599 | 6.770 | 182,061 | +0.11(+1.72%) |
May 04, 2011 | 6.913 | 6.913 | 6.628 | 6.656 | 111,970 | -0.17(-2.51%) |
May 03, 2011 | 6.904 | 6.980 | 6.751 | 6.828 | 129,663 | -0.09(-1.24%) |