Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.388 | 8.627 | 8.381 | 8.520 | 33,981 | +0.04(+0.49%) |
Jul 28, 2011 | 8.437 | 8.503 | 8.356 | 8.479 | 35,760 | +0.13(+1.58%) |
Jul 27, 2011 | 8.437 | 8.508 | 8.322 | 8.346 | 39,773 | -0.10(-1.17%) |
Jul 26, 2011 | 8.454 | 8.636 | 8.429 | 8.446 | 25,160 | +0.06(+0.69%) |
Jul 25, 2011 | 8.346 | 8.532 | 8.346 | 8.388 | 50,969 | -0.11(-1.26%) |
Jul 22, 2011 | 8.669 | 8.685 | 8.346 | 8.495 | 25,874 | -0.04(-0.48%) |
Jul 21, 2011 | 8.462 | 8.735 | 8.355 | 8.537 | 25,470 | +0.07(+0.88%) |
Jul 20, 2011 | 8.619 | 8.619 | 8.454 | 8.462 | 10,058 | -0.17(-2.01%) |
Jul 19, 2011 | 8.520 | 8.636 | 8.479 | 8.636 | 21,589 | +0.17(+2.05%) |
Jul 18, 2011 | 8.487 | 8.495 | 8.346 | 8.462 | 25,744 | -0.02(-0.19%) |
Jul 15, 2011 | 8.520 | 8.644 | 8.462 | 8.479 | 21,583 | -0.02(-0.29%) |
Jul 14, 2011 | 8.570 | 8.578 | 8.503 | 8.503 | 10,812 | -0.07(-0.87%) |
Jul 13, 2011 | 8.470 | 8.627 | 8.413 | 8.578 | 80,881 | +0.17(+1.96%) |
Jul 12, 2011 | 8.462 | 8.669 | 8.413 | 8.413 | 22,003 | -0.07(-0.78%) |
Jul 11, 2011 | 8.487 | 8.710 | 8.421 | 8.479 | 23,820 | -0.09(-1.06%) |
Jul 08, 2011 | 8.545 | 8.627 | 8.503 | 8.570 | 37,523 | -0.07(-0.86%) |
Jul 07, 2011 | 8.537 | 8.727 | 8.537 | 8.644 | 34,254 | +0.11(+1.26%) |
Jul 06, 2011 | 8.462 | 8.586 | 8.371 | 8.537 | 69,171 | +0.03(+0.39%) |
Jul 05, 2011 | 8.479 | 8.503 | 8.421 | 8.503 | 28,738 | +0.02(+0.19%) |
Jul 01, 2011 | 8.487 | 8.636 | 8.454 | 8.487 | 52,496 | +0.01(+0.10%) |
Jun 30, 2011 | 8.495 | 8.537 | 8.421 | 8.479 | 33,839 | +0.02(+0.29%) |
Jun 29, 2011 | 8.859 | 8.859 | 8.437 | 8.454 | 24,328 | -0.35(-3.94%) |
Jun 28, 2011 | 8.950 | 9.132 | 8.768 | 8.801 | 46,155 | -0.13(-1.48%) |
Jun 27, 2011 | 9.041 | 9.132 | 8.834 | 8.933 | 57,475 | -0.13(-1.46%) |
Jun 24, 2011 | 8.694 | 9.239 | 8.669 | 9.065 | 151,279 | +0.41(+4.78%) |
Jun 23, 2011 | 8.322 | 8.735 | 8.305 | 8.652 | 38,289 | +0.16(+1.85%) |
Jun 22, 2011 | 8.793 | 8.851 | 8.454 | 8.495 | 25,275 | -0.36(-4.02%) |
Jun 21, 2011 | 8.586 | 8.884 | 8.503 | 8.851 | 38,090 | +0.27(+3.18%) |
Jun 20, 2011 | 8.528 | 8.578 | 8.380 | 8.578 | 11,918 | +0.11(+1.27%) |
Jun 17, 2011 | 8.545 | 8.669 | 8.454 | 8.470 | 63,791 | +0.01(+0.10%) |
Jun 16, 2011 | 8.363 | 8.503 | 8.239 | 8.462 | 18,021 | +0.12(+1.39%) |
Jun 15, 2011 | 8.330 | 8.396 | 8.243 | 8.346 | 34,790 | -0.10(-1.17%) |
Jun 14, 2011 | 8.462 | 8.462 | 8.214 | 8.446 | 31,509 | +0.10(+1.19%) |
Jun 13, 2011 | 8.388 | 8.413 | 8.272 | 8.346 | 34,461 | +0.00(+0.00%) |
Jun 10, 2011 | 8.330 | 8.388 | 8.313 | 8.346 | 18,572 | -0.01(-0.10%) |
Jun 09, 2011 | 8.388 | 8.388 | 8.280 | 8.355 | 19,596 | +0.01(+0.10%) |
Jun 08, 2011 | 8.231 | 8.360 | 8.214 | 8.346 | 28,396 | +0.12(+1.41%) |
Jun 07, 2011 | 8.321 | 8.345 | 8.190 | 8.231 | 26,468 | +0.01(+0.10%) |
Jun 06, 2011 | 8.286 | 8.370 | 8.149 | 8.223 | 42,497 | +0.05(+0.60%) |
Jun 03, 2011 | 8.141 | 8.460 | 8.141 | 8.173 | 44,077 | -0.06(-0.70%) |
May 24, 2011 | 8.362 | 8.362 | 8.190 | 8.231 | 34,059 | -0.06(-0.69%) |
May 23, 2011 | 8.476 | 8.521 | 8.272 | 8.288 | 25,268 | -0.27(-3.15%) |
May 20, 2011 | 8.599 | 8.656 | 8.558 | 8.558 | 29,580 | -0.05(-0.57%) |
May 19, 2011 | 8.754 | 8.754 | 8.591 | 8.607 | 20,835 | -0.08(-0.94%) |
May 18, 2011 | 8.599 | 8.730 | 8.591 | 8.689 | 34,772 | +0.09(+1.05%) |
May 17, 2011 | 8.689 | 8.836 | 8.591 | 8.599 | 55,538 | -0.14(-1.59%) |
May 16, 2011 | 8.844 | 9.016 | 8.738 | 8.738 | 41,129 | -0.18(-2.02%) |
May 13, 2011 | 8.959 | 8.959 | 8.861 | 8.918 | 30,850 | -0.02(-0.18%) |
May 12, 2011 | 9.033 | 9.155 | 8.836 | 8.934 | 15,282 | -0.12(-1.35%) |
May 11, 2011 | 9.237 | 9.237 | 9.057 | 9.057 | 9,292 | -0.20(-2.21%) |
May 10, 2011 | 9.024 | 9.262 | 9.024 | 9.262 | 12,002 | +0.28(+3.10%) |
May 09, 2011 | 8.926 | 9.016 | 8.926 | 8.983 | 10,226 | +0.05(+0.55%) |
May 06, 2011 | 9.057 | 9.057 | 8.877 | 8.934 | 22,734 | +0.01(+0.09%) |
May 05, 2011 | 8.951 | 9.041 | 8.803 | 8.926 | 65,781 | -0.09(-1.00%) |
May 04, 2011 | 9.090 | 9.155 | 9.000 | 9.016 | 16,462 | -0.03(-0.36%) |
May 03, 2011 | 8.877 | 9.131 | 8.877 | 9.049 | 31,460 | +0.20(+2.22%) |