Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.243 | 8.329 | 8.057 | 8.213 | 4,303,413 | +0.01(+0.18%) |
Jul 28, 2011 | 8.220 | 8.300 | 8.145 | 8.199 | 2,650,088 | -0.04(-0.43%) |
Jul 27, 2011 | 8.417 | 8.417 | 8.036 | 8.235 | 7,736,126 | -0.13(-1.61%) |
Jul 26, 2011 | 8.178 | 8.495 | 8.153 | 8.369 | 11,161,225 | +0.27(+3.29%) |
Jul 25, 2011 | 7.984 | 8.194 | 7.948 | 8.103 | 4,443,500 | +0.07(+0.83%) |
Jul 22, 2011 | 7.901 | 8.082 | 7.768 | 8.036 | 4,691,549 | +0.22(+2.81%) |
Jul 21, 2011 | 7.934 | 8.002 | 7.771 | 7.817 | 4,590,292 | -0.15(-1.88%) |
Jul 20, 2011 | 7.934 | 7.999 | 7.857 | 7.966 | 3,942,305 | +0.03(+0.37%) |
Jul 19, 2011 | 7.919 | 7.970 | 7.856 | 7.937 | 3,543,817 | +0.05(+0.60%) |
Jul 18, 2011 | 7.984 | 8.043 | 7.742 | 7.890 | 3,278,134 | -0.14(-1.80%) |
Jul 15, 2011 | 8.048 | 8.132 | 7.981 | 8.035 | 5,712,786 | +0.13(+1.62%) |
Jul 14, 2011 | 7.646 | 7.944 | 7.646 | 7.906 | 6,646,060 | +0.20(+2.62%) |
Jul 13, 2011 | 7.518 | 7.802 | 7.518 | 7.705 | 3,566,698 | +0.18(+2.40%) |
Jul 12, 2011 | 7.388 | 7.641 | 7.261 | 7.524 | 3,016,954 | +0.09(+1.27%) |
Jul 11, 2011 | 7.641 | 7.687 | 7.404 | 7.430 | 2,250,739 | -0.27(-3.51%) |
Jul 08, 2011 | 7.633 | 7.714 | 7.521 | 7.700 | 2,571,553 | -0.01(-0.17%) |
Jul 07, 2011 | 7.883 | 7.883 | 7.467 | 7.713 | 4,882,467 | -0.07(-0.86%) |
Jul 06, 2011 | 7.913 | 7.955 | 7.752 | 7.779 | 3,899,137 | -0.18(-2.29%) |
Jul 05, 2011 | 7.820 | 7.992 | 7.771 | 7.961 | 5,741,062 | +0.19(+2.47%) |
Jul 01, 2011 | 7.288 | 7.818 | 7.259 | 7.770 | 6,336,705 | +0.44(+5.99%) |
Jun 30, 2011 | 7.178 | 7.358 | 7.166 | 7.331 | 3,605,431 | +0.13(+1.78%) |
Jun 29, 2011 | 7.186 | 7.261 | 7.129 | 7.202 | 3,175,457 | +0.02(+0.23%) |
Jun 28, 2011 | 7.083 | 7.223 | 7.025 | 7.186 | 5,389,488 | +0.15(+2.10%) |
Jun 27, 2011 | 7.090 | 7.191 | 6.976 | 7.038 | 3,469,557 | -0.00(-0.02%) |
Jun 24, 2011 | 7.204 | 7.290 | 7.028 | 7.040 | 4,853,662 | -0.14(-1.97%) |
Jun 23, 2011 | 7.064 | 7.189 | 6.929 | 7.181 | 4,783,757 | +0.11(+1.54%) |
Jun 22, 2011 | 7.093 | 7.181 | 6.984 | 7.072 | 5,666,415 | -0.06(-0.78%) |
Jun 21, 2011 | 6.877 | 7.334 | 6.867 | 7.127 | 5,913,596 | +0.32(+4.66%) |
Jun 20, 2011 | 6.768 | 6.876 | 6.755 | 6.810 | 3,941,634 | -0.05(-0.76%) |
Jun 17, 2011 | 6.913 | 6.957 | 6.737 | 6.862 | 4,215,928 | +0.03(+0.48%) |
Jun 16, 2011 | 6.999 | 7.129 | 6.799 | 6.830 | 3,862,404 | -0.14(-2.07%) |
Jun 15, 2011 | 6.804 | 7.043 | 6.778 | 6.975 | 5,785,515 | +0.04(+0.54%) |
Jun 14, 2011 | 6.807 | 7.023 | 6.757 | 6.937 | 5,532,607 | +0.18(+2.60%) |
Jun 13, 2011 | 6.838 | 6.859 | 6.581 | 6.762 | 9,968,936 | -0.03(-0.37%) |
Jun 10, 2011 | 6.884 | 6.975 | 6.767 | 6.787 | 3,768,264 | -0.12(-1.71%) |
Jun 09, 2011 | 6.929 | 6.968 | 6.736 | 6.905 | 4,978,784 | -0.02(-0.26%) |
Jun 08, 2011 | 6.949 | 7.059 | 6.885 | 6.923 | 7,612,683 | -0.07(-0.93%) |
Jun 07, 2011 | 6.750 | 7.075 | 6.724 | 6.988 | 11,691,090 | +0.23(+3.37%) |
Jun 06, 2011 | 7.381 | 7.396 | 6.669 | 6.760 | 18,512,846 | -0.59(-8.03%) |
Jun 03, 2011 | 7.444 | 7.641 | 7.340 | 7.350 | 3,853,768 | +0.24(+3.43%) |
May 24, 2011 | 7.192 | 7.283 | 7.090 | 7.106 | 4,643,282 | -0.00(-0.05%) |
May 23, 2011 | 7.380 | 7.441 | 7.083 | 7.109 | 7,850,115 | -0.41(-5.45%) |
May 20, 2011 | 7.581 | 7.641 | 7.479 | 7.519 | 2,738,956 | -0.10(-1.28%) |
May 19, 2011 | 7.451 | 7.817 | 7.438 | 7.617 | 9,088,536 | +0.15(+1.98%) |
May 18, 2011 | 7.479 | 7.550 | 7.326 | 7.469 | 5,985,537 | +0.01(+0.20%) |
May 17, 2011 | 7.292 | 7.466 | 7.270 | 7.454 | 4,440,234 | +0.10(+1.42%) |
May 16, 2011 | 7.189 | 7.440 | 7.116 | 7.350 | 8,396,477 | -0.05(-0.64%) |
May 13, 2011 | 7.457 | 7.522 | 7.270 | 7.397 | 4,676,122 | -0.01(-0.20%) |
May 12, 2011 | 7.399 | 7.513 | 7.357 | 7.412 | 4,213,523 | -0.01(-0.11%) |
May 11, 2011 | 7.487 | 7.537 | 7.402 | 7.420 | 5,565,847 | -0.08(-1.06%) |
May 10, 2011 | 7.742 | 7.771 | 7.493 | 7.500 | 7,133,877 | -0.23(-3.01%) |
May 09, 2011 | 7.687 | 7.796 | 7.666 | 7.732 | 6,823,311 | +0.07(+0.89%) |
May 06, 2011 | 7.570 | 7.771 | 7.570 | 7.664 | 5,673,051 | +0.15(+2.06%) |
May 05, 2011 | 7.529 | 7.745 | 7.451 | 7.509 | 4,780,116 | -0.10(-1.35%) |
May 04, 2011 | 7.378 | 7.656 | 7.340 | 7.612 | 10,027,714 | +0.21(+2.90%) |
May 03, 2011 | 8.039 | 8.083 | 7.262 | 7.397 | 16,142,365 | -0.69(-8.51%) |