Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.300 | 6.540 | 6.200 | 6.440 | 1,156,279 | +0.09(+1.42%) |
Jul 28, 2011 | 6.480 | 6.550 | 6.270 | 6.350 | 1,562,390 | -0.09(-1.40%) |
Jul 27, 2011 | 6.820 | 6.860 | 6.315 | 6.440 | 1,801,354 | -0.37(-5.43%) |
Jul 26, 2011 | 7.150 | 7.220 | 6.810 | 6.810 | 1,145,455 | -0.31(-4.35%) |
Jul 25, 2011 | 7.260 | 7.300 | 7.110 | 7.120 | 630,019 | -0.24(-3.26%) |
Jul 22, 2011 | 7.470 | 7.500 | 7.320 | 7.360 | 475,305 | -0.09(-1.21%) |
Jul 21, 2011 | 7.440 | 7.570 | 7.350 | 7.450 | 480,745 | +0.03(+0.40%) |
Jul 20, 2011 | 7.390 | 7.500 | 7.260 | 7.420 | 544,268 | +0.04(+0.54%) |
Jul 19, 2011 | 7.430 | 7.500 | 7.330 | 7.380 | 684,472 | +0.00(+0.00%) |
Jul 18, 2011 | 7.640 | 7.640 | 7.330 | 7.380 | 1,067,429 | -0.27(-3.53%) |
Jul 15, 2011 | 7.460 | 7.700 | 7.360 | 7.650 | 2,300,466 | +0.19(+2.55%) |
Jul 14, 2011 | 7.500 | 7.590 | 7.380 | 7.460 | 1,107,490 | +0.03(+0.40%) |
Jul 13, 2011 | 7.390 | 7.515 | 7.310 | 7.430 | 1,019,248 | +0.08(+1.09%) |
Jul 12, 2011 | 7.310 | 7.420 | 7.290 | 7.350 | 497,849 | -0.01(-0.14%) |
Jul 11, 2011 | 7.410 | 7.460 | 7.240 | 7.360 | 868,570 | -0.16(-2.13%) |
Jul 08, 2011 | 7.550 | 7.600 | 7.430 | 7.520 | 594,330 | -0.12(-1.57%) |
Jul 07, 2011 | 7.410 | 7.740 | 7.290 | 7.640 | 1,350,003 | +0.29(+3.95%) |
Jul 06, 2011 | 7.300 | 7.410 | 7.170 | 7.350 | 621,619 | +0.00(+0.00%) |
Jul 05, 2011 | 7.400 | 7.450 | 7.260 | 7.350 | 484,316 | -0.05(-0.68%) |
Jul 01, 2011 | 7.280 | 7.450 | 7.251 | 7.400 | 1,129,682 | +0.13(+1.79%) |
Jun 30, 2011 | 7.200 | 7.270 | 7.080 | 7.270 | 1,415,502 | +0.05(+0.69%) |
Jun 29, 2011 | 7.300 | 7.340 | 7.200 | 7.220 | 873,877 | -0.02(-0.28%) |
Jun 28, 2011 | 7.400 | 7.400 | 7.210 | 7.240 | 1,066,197 | -0.11(-1.50%) |
Jun 27, 2011 | 7.370 | 7.490 | 7.270 | 7.350 | 876,249 | -0.05(-0.68%) |
Jun 24, 2011 | 7.590 | 7.600 | 7.350 | 7.400 | 2,075,396 | -0.17(-2.25%) |
Jun 23, 2011 | 7.560 | 7.620 | 7.400 | 7.570 | 773,224 | -0.13(-1.69%) |
Jun 22, 2011 | 7.840 | 7.910 | 7.700 | 7.700 | 388,756 | -0.17(-2.16%) |
Jun 21, 2011 | 7.950 | 7.950 | 7.800 | 7.870 | 668,779 | -0.02(-0.25%) |
Jun 20, 2011 | 7.860 | 7.950 | 7.640 | 7.890 | 799,085 | +0.24(+3.14%) |
Jun 17, 2011 | 7.920 | 7.950 | 7.630 | 7.650 | 1,351,428 | -0.21(-2.67%) |
Jun 16, 2011 | 7.700 | 8.060 | 7.660 | 7.860 | 1,017,951 | +0.17(+2.21%) |
Jun 15, 2011 | 7.400 | 7.860 | 7.380 | 7.690 | 2,194,018 | +0.20(+2.67%) |
Jun 14, 2011 | 7.650 | 7.730 | 7.400 | 7.490 | 3,242,669 | -0.06(-0.79%) |
Jun 13, 2011 | 7.840 | 7.900 | 7.530 | 7.550 | 1,030,693 | -0.29(-3.70%) |
Jun 10, 2011 | 8.090 | 8.090 | 7.810 | 7.840 | 899,992 | -0.26(-3.21%) |
Jun 09, 2011 | 7.960 | 8.230 | 7.960 | 8.100 | 714,448 | +0.13(+1.63%) |
Jun 08, 2011 | 8.140 | 8.200 | 7.810 | 7.970 | 2,064,714 | -0.27(-3.29%) |
Jun 07, 2011 | 8.710 | 8.970 | 8.240 | 8.241 | 1,416,374 | -0.01(-0.11%) |
Jun 06, 2011 | 9.080 | 9.115 | 8.170 | 8.250 | 1,985,116 | -0.87(-9.53%) |
Jun 03, 2011 | 9.210 | 9.300 | 9.050 | 9.119 | 672,498 | +0.12(+1.32%) |
May 24, 2011 | 9.220 | 9.280 | 8.920 | 9.000 | 956,641 | -0.21(-2.28%) |
May 23, 2011 | 9.400 | 9.450 | 9.140 | 9.210 | 946,481 | -0.37(-3.86%) |
May 20, 2011 | 9.530 | 9.650 | 9.400 | 9.580 | 675,240 | -0.01(-0.10%) |
May 19, 2011 | 9.980 | 10.02 | 9.420 | 9.590 | 736,038 | -0.28(-2.84%) |
May 18, 2011 | 9.940 | 9.990 | 9.830 | 9.870 | 578,144 | -0.01(-0.10%) |
May 17, 2011 | 10.00 | 10.06 | 9.820 | 9.880 | 905,399 | -0.07(-0.70%) |
May 16, 2011 | 10.20 | 10.39 | 9.950 | 9.950 | 526,585 | -0.35(-3.35%) |
May 13, 2011 | 10.49 | 10.62 | 10.21 | 10.29 | 566,571 | -0.14(-1.39%) |
May 12, 2011 | 10.21 | 10.44 | 10.05 | 10.44 | 579,664 | +0.16(+1.56%) |
May 11, 2011 | 10.50 | 10.50 | 10.20 | 10.28 | 634,367 | -0.14(-1.34%) |
May 10, 2011 | 10.23 | 10.42 | 10.15 | 10.42 | 497,121 | +0.25(+2.46%) |
May 09, 2011 | 10.03 | 10.26 | 9.970 | 10.17 | 412,146 | +0.10(+0.99%) |
May 06, 2011 | 10.21 | 10.25 | 9.980 | 10.07 | 505,218 | +0.00(+0.00%) |
May 05, 2011 | 10.03 | 10.15 | 9.900 | 10.07 | 901,634 | +0.02(+0.20%) |
May 04, 2011 | 10.14 | 10.22 | 10.04 | 10.05 | 922,177 | -0.03(-0.30%) |
May 03, 2011 | 10.35 | 10.36 | 9.890 | 10.08 | 989,773 | -0.28(-2.70%) |