Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 7.580 | 7.710 | 7.550 | 7.590 | 70,710 | -0.05(-0.65%) |
Jul 28, 2011 | 7.750 | 7.930 | 7.590 | 7.640 | 86,101 | -0.13(-1.67%) |
Jul 27, 2011 | 7.660 | 7.980 | 7.500 | 7.770 | 153,802 | +0.07(+0.91%) |
Jul 26, 2011 | 7.980 | 8.200 | 7.510 | 7.700 | 232,617 | -0.61(-7.34%) |
Jul 25, 2011 | 8.370 | 8.440 | 8.270 | 8.310 | 76,875 | -0.17(-2.00%) |
Jul 22, 2011 | 8.490 | 8.530 | 8.390 | 8.480 | 42,062 | +0.01(+0.12%) |
Jul 21, 2011 | 8.550 | 8.550 | 8.240 | 8.470 | 76,422 | -0.03(-0.35%) |
Jul 20, 2011 | 8.610 | 8.610 | 8.430 | 8.500 | 38,825 | -0.12(-1.39%) |
Jul 19, 2011 | 8.510 | 8.630 | 8.500 | 8.620 | 68,392 | +0.12(+1.41%) |
Jul 18, 2011 | 8.580 | 8.590 | 8.490 | 8.500 | 51,969 | -0.13(-1.51%) |
Jul 15, 2011 | 8.500 | 8.670 | 8.500 | 8.630 | 50,093 | +0.17(+2.01%) |
Jul 14, 2011 | 8.600 | 8.640 | 8.440 | 8.460 | 87,531 | -0.14(-1.63%) |
Jul 13, 2011 | 8.590 | 8.710 | 8.500 | 8.600 | 67,665 | +0.07(+0.82%) |
Jul 12, 2011 | 8.220 | 8.660 | 8.220 | 8.530 | 147,001 | -0.07(-0.81%) |
Jul 11, 2011 | 8.630 | 8.790 | 8.540 | 8.600 | 70,964 | -0.14(-1.60%) |
Jul 08, 2011 | 8.560 | 8.770 | 8.560 | 8.740 | 48,964 | +0.03(+0.34%) |
Jul 07, 2011 | 8.700 | 8.810 | 8.610 | 8.710 | 135,140 | +0.04(+0.46%) |
Jul 06, 2011 | 8.670 | 8.730 | 8.570 | 8.670 | 49,479 | -0.04(-0.46%) |
Jul 05, 2011 | 8.700 | 8.740 | 8.540 | 8.710 | 63,147 | -0.01(-0.11%) |
Jul 01, 2011 | 8.700 | 8.780 | 8.350 | 8.720 | 268,860 | +0.02(+0.23%) |
Jun 30, 2011 | 8.700 | 8.770 | 8.660 | 8.700 | 44,207 | +0.00(+0.00%) |
Jun 29, 2011 | 8.740 | 8.790 | 8.580 | 8.700 | 49,854 | +0.00(+0.00%) |
Jun 28, 2011 | 8.840 | 8.960 | 8.640 | 8.700 | 62,683 | -0.14(-1.58%) |
Jun 27, 2011 | 8.780 | 8.928 | 8.630 | 8.840 | 82,953 | +0.25(+2.91%) |
Jun 24, 2011 | 8.540 | 8.700 | 8.480 | 8.590 | 385,625 | +0.06(+0.70%) |
Jun 23, 2011 | 9.240 | 9.240 | 8.260 | 8.530 | 132,000 | +0.05(+0.59%) |
Jun 22, 2011 | 8.500 | 8.640 | 8.340 | 8.480 | 208,906 | -0.04(-0.47%) |
Jun 21, 2011 | 8.310 | 8.580 | 8.270 | 8.520 | 104,897 | +0.26(+3.15%) |
Jun 20, 2011 | 8.345 | 8.410 | 8.220 | 8.260 | 109,160 | -0.12(-1.43%) |
Jun 17, 2011 | 8.510 | 8.550 | 8.300 | 8.380 | 152,689 | -0.08(-0.95%) |
Jun 16, 2011 | 8.340 | 8.590 | 8.310 | 8.460 | 136,220 | +0.16(+1.93%) |
Jun 15, 2011 | 8.320 | 8.430 | 8.260 | 8.300 | 148,542 | -0.14(-1.66%) |
Jun 14, 2011 | 8.290 | 8.480 | 8.200 | 8.440 | 143,560 | +0.19(+2.30%) |
Jun 13, 2011 | 8.180 | 8.280 | 8.030 | 8.250 | 98,128 | +0.08(+0.98%) |
Jun 10, 2011 | 7.980 | 8.180 | 7.830 | 8.170 | 87,674 | +0.17(+2.12%) |
Jun 09, 2011 | 8.090 | 8.090 | 8.000 | 8.000 | 61,327 | -0.07(-0.87%) |
Jun 08, 2011 | 8.000 | 8.080 | 7.990 | 8.070 | 66,436 | +0.04(+0.50%) |
Jun 07, 2011 | 8.040 | 8.180 | 8.019 | 8.030 | 153,275 | +0.00(+0.00%) |
Jun 06, 2011 | 8.000 | 8.060 | 7.950 | 8.030 | 192,707 | +0.04(+0.50%) |
Jun 03, 2011 | 7.960 | 8.050 | 7.950 | 7.990 | 116,017 | +0.28(+3.56%) |
May 24, 2011 | 7.560 | 7.780 | 7.560 | 7.715 | 129,300 | +0.16(+2.05%) |
May 23, 2011 | 7.520 | 7.660 | 7.520 | 7.560 | 104,098 | -0.08(-1.05%) |
May 20, 2011 | 7.630 | 7.700 | 7.630 | 7.640 | 87,603 | -0.05(-0.65%) |
May 19, 2011 | 7.770 | 7.770 | 7.650 | 7.690 | 80,746 | -0.03(-0.39%) |
May 18, 2011 | 7.900 | 7.920 | 7.650 | 7.720 | 176,346 | -0.15(-1.91%) |
May 17, 2011 | 8.010 | 8.060 | 7.830 | 7.870 | 190,634 | -0.22(-2.72%) |
May 16, 2011 | 8.100 | 8.180 | 8.030 | 8.090 | 58,162 | -0.07(-0.86%) |
May 13, 2011 | 8.140 | 8.180 | 8.000 | 8.160 | 78,148 | +0.02(+0.25%) |
May 12, 2011 | 7.980 | 8.140 | 7.950 | 8.140 | 38,874 | +0.14(+1.75%) |
May 11, 2011 | 8.330 | 8.330 | 7.930 | 8.000 | 59,005 | -0.36(-4.31%) |
May 10, 2011 | 8.050 | 8.370 | 8.020 | 8.360 | 24,404 | +0.36(+4.50%) |
May 09, 2011 | 7.880 | 8.000 | 7.880 | 8.000 | 46,298 | +0.08(+1.01%) |
May 06, 2011 | 7.980 | 8.020 | 7.920 | 7.920 | 22,431 | +0.06(+0.76%) |
May 05, 2011 | 7.800 | 8.190 | 7.790 | 7.860 | 198,854 | +0.03(+0.38%) |
May 04, 2011 | 7.880 | 7.890 | 7.800 | 7.830 | 52,125 | -0.07(-0.89%) |
May 03, 2011 | 7.890 | 7.920 | 7.830 | 7.900 | 133,943 | +0.02(+0.25%) |