Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.837 | 8.996 | 8.523 | 8.969 | 51,839 | +0.04(+0.40%) |
Jul 28, 2011 | 8.916 | 9.002 | 8.872 | 8.934 | 57,785 | +0.03(+0.30%) |
Jul 27, 2011 | 8.952 | 8.987 | 8.872 | 8.907 | 100,585 | -0.06(-0.69%) |
Jul 26, 2011 | 8.916 | 9.120 | 8.774 | 8.969 | 75,292 | +0.04(+0.40%) |
Jul 25, 2011 | 8.943 | 9.049 | 8.668 | 8.934 | 60,864 | +0.00(+0.00%) |
Jul 22, 2011 | 9.129 | 9.129 | 8.854 | 8.934 | 106,637 | -0.19(-2.14%) |
Jul 21, 2011 | 8.792 | 9.178 | 8.615 | 9.129 | 212,236 | +0.40(+4.57%) |
Jul 20, 2011 | 8.642 | 8.748 | 8.500 | 8.730 | 55,165 | +0.11(+1.23%) |
Jul 19, 2011 | 8.367 | 8.642 | 8.367 | 8.624 | 86,291 | +0.31(+3.73%) |
Jul 18, 2011 | 8.198 | 8.376 | 8.198 | 8.314 | 82,712 | +0.13(+1.63%) |
Jul 15, 2011 | 8.110 | 8.234 | 8.110 | 8.181 | 43,191 | +0.08(+0.98%) |
Jul 14, 2011 | 8.234 | 8.234 | 8.065 | 8.101 | 21,947 | -0.13(-1.61%) |
Jul 13, 2011 | 8.145 | 8.340 | 7.764 | 8.234 | 38,541 | +0.14(+1.75%) |
Jul 12, 2011 | 7.924 | 8.287 | 7.924 | 8.092 | 33,851 | +0.16(+2.01%) |
Jul 11, 2011 | 7.924 | 8.021 | 7.879 | 7.932 | 21,982 | -0.07(-0.89%) |
Jul 08, 2011 | 8.039 | 8.145 | 7.932 | 8.003 | 17,652 | -0.12(-1.53%) |
Jul 07, 2011 | 8.057 | 8.296 | 8.057 | 8.127 | 64,904 | +0.13(+1.66%) |
Jul 06, 2011 | 7.773 | 8.074 | 7.773 | 7.995 | 33,734 | +0.20(+2.62%) |
Jul 05, 2011 | 7.808 | 7.870 | 7.746 | 7.791 | 62,658 | -0.09(-1.12%) |
Jul 01, 2011 | 7.862 | 7.950 | 7.764 | 7.879 | 40,416 | +0.02(+0.23%) |
Jun 30, 2011 | 7.800 | 7.915 | 7.800 | 7.862 | 32,020 | +0.05(+0.68%) |
Jun 29, 2011 | 7.888 | 7.941 | 7.737 | 7.808 | 58,577 | -0.03(-0.34%) |
Jun 28, 2011 | 7.817 | 7.906 | 7.755 | 7.835 | 57,829 | +0.07(+0.91%) |
Jun 27, 2011 | 8.012 | 8.012 | 7.764 | 7.764 | 41,671 | -0.16(-2.01%) |
Jun 24, 2011 | 7.791 | 8.003 | 7.746 | 7.924 | 159,238 | +0.16(+2.05%) |
Jun 23, 2011 | 7.720 | 7.879 | 7.667 | 7.764 | 48,976 | +0.01(+0.11%) |
Jun 22, 2011 | 8.074 | 8.172 | 7.755 | 7.755 | 38,219 | -0.36(-4.48%) |
Jun 21, 2011 | 8.092 | 8.127 | 7.986 | 8.119 | 45,915 | +0.09(+1.10%) |
Jun 20, 2011 | 8.092 | 8.154 | 7.977 | 8.030 | 28,596 | -0.03(-0.33%) |
Jun 17, 2011 | 8.154 | 8.216 | 7.906 | 8.057 | 151,713 | -0.04(-0.44%) |
Jun 16, 2011 | 7.605 | 8.207 | 7.551 | 8.092 | 139,807 | +0.49(+6.41%) |
Jun 15, 2011 | 7.578 | 7.667 | 7.578 | 7.605 | 43,433 | -0.05(-0.69%) |
Jun 14, 2011 | 7.649 | 7.729 | 7.605 | 7.658 | 129,821 | +0.08(+1.05%) |
Jun 13, 2011 | 7.578 | 7.658 | 7.569 | 7.578 | 30,253 | +0.05(+0.71%) |
Jun 10, 2011 | 7.605 | 7.622 | 7.525 | 7.525 | 51,028 | -0.14(-1.85%) |
Jun 09, 2011 | 7.791 | 7.791 | 7.649 | 7.667 | 42,147 | -0.09(-1.14%) |
Jun 08, 2011 | 7.596 | 7.764 | 7.534 | 7.755 | 98,194 | +0.11(+1.39%) |
Jun 07, 2011 | 7.737 | 7.782 | 7.631 | 7.649 | 186,148 | -0.04(-0.58%) |
Jun 06, 2011 | 7.684 | 7.817 | 7.605 | 7.693 | 58,821 | +0.03(+0.35%) |
Jun 03, 2011 | 7.702 | 7.800 | 7.569 | 7.667 | 67,418 | +0.00(+0.00%) |
May 24, 2011 | 7.773 | 7.862 | 7.667 | 7.667 | 48,195 | -0.08(-1.03%) |
May 23, 2011 | 7.835 | 7.924 | 7.746 | 7.746 | 48,208 | -0.21(-2.67%) |
May 20, 2011 | 7.959 | 8.127 | 7.959 | 7.959 | 46,496 | -0.05(-0.66%) |
May 19, 2011 | 8.074 | 8.092 | 7.995 | 8.012 | 38,198 | -0.01(-0.11%) |
May 18, 2011 | 7.897 | 8.065 | 7.888 | 8.021 | 169,363 | +0.13(+1.69%) |
May 17, 2011 | 7.844 | 8.101 | 7.835 | 7.888 | 48,812 | -0.01(-0.11%) |
May 16, 2011 | 8.127 | 8.163 | 7.888 | 7.897 | 37,554 | -0.27(-3.26%) |
May 13, 2011 | 8.296 | 8.296 | 8.110 | 8.163 | 25,960 | -0.13(-1.60%) |
May 12, 2011 | 8.119 | 8.367 | 8.110 | 8.296 | 94,423 | +0.16(+1.96%) |
May 11, 2011 | 8.367 | 8.385 | 8.119 | 8.136 | 53,600 | -0.24(-2.86%) |
May 10, 2011 | 8.225 | 8.402 | 8.198 | 8.376 | 44,108 | +0.19(+2.27%) |
May 09, 2011 | 8.154 | 8.207 | 8.065 | 8.190 | 24,846 | +0.02(+0.22%) |
May 06, 2011 | 8.314 | 8.447 | 8.163 | 8.172 | 104,843 | -0.04(-0.54%) |
May 05, 2011 | 8.252 | 8.420 | 8.127 | 8.216 | 315,806 | -0.07(-0.86%) |
May 04, 2011 | 8.509 | 8.523 | 8.287 | 8.287 | 51,384 | -0.23(-2.71%) |
May 03, 2011 | 8.615 | 8.633 | 8.473 | 8.517 | 22,599 | -0.09(-1.03%) |