Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.418 | 8.519 | 8.182 | 8.232 | 85,948 | -0.31(-3.69%) |
Jul 28, 2011 | 8.182 | 8.547 | 8.168 | 8.547 | 88,100 | +0.27(+3.29%) |
Jul 27, 2011 | 8.368 | 8.502 | 8.196 | 8.275 | 59,519 | -0.10(-1.20%) |
Jul 26, 2011 | 8.504 | 8.583 | 8.332 | 8.375 | 25,941 | -0.14(-1.68%) |
Jul 25, 2011 | 8.569 | 8.647 | 8.497 | 8.519 | 17,271 | -0.18(-2.06%) |
Jul 22, 2011 | 8.698 | 8.776 | 8.626 | 8.698 | 21,614 | +0.03(+0.33%) |
Jul 21, 2011 | 8.819 | 8.869 | 8.576 | 8.669 | 83,664 | -0.09(-1.06%) |
Jul 20, 2011 | 8.891 | 8.891 | 8.755 | 8.762 | 7,148 | -0.16(-1.84%) |
Jul 19, 2011 | 8.891 | 8.941 | 8.805 | 8.927 | 25,308 | +0.07(+0.81%) |
Jul 18, 2011 | 8.855 | 8.877 | 8.805 | 8.855 | 66,804 | -0.01(-0.16%) |
Jul 15, 2011 | 8.805 | 8.869 | 8.798 | 8.869 | 37,391 | +0.06(+0.73%) |
Jul 14, 2011 | 8.816 | 8.834 | 8.741 | 8.805 | 29,437 | -0.03(-0.32%) |
Jul 13, 2011 | 8.948 | 9.055 | 8.748 | 8.834 | 20,227 | -0.11(-1.28%) |
Jul 12, 2011 | 8.891 | 9.020 | 8.891 | 8.948 | 93,086 | +0.05(+0.56%) |
Jul 11, 2011 | 8.941 | 8.955 | 8.826 | 8.898 | 50,126 | -0.12(-1.35%) |
Jul 08, 2011 | 8.941 | 9.041 | 8.891 | 9.020 | 26,534 | -0.02(-0.24%) |
Jul 07, 2011 | 9.027 | 9.055 | 8.984 | 9.041 | 49,215 | +0.12(+1.36%) |
Jul 06, 2011 | 8.934 | 9.048 | 8.891 | 8.919 | 42,489 | -0.04(-0.48%) |
Jul 05, 2011 | 9.013 | 9.020 | 8.927 | 8.962 | 20,434 | -0.01(-0.08%) |
Jul 01, 2011 | 8.927 | 8.998 | 8.919 | 8.970 | 20,702 | +0.08(+0.89%) |
Jun 30, 2011 | 8.841 | 8.962 | 8.805 | 8.891 | 19,372 | +0.02(+0.24%) |
Jun 29, 2011 | 8.898 | 8.898 | 8.748 | 8.869 | 19,469 | +0.01(+0.16%) |
Jun 28, 2011 | 8.733 | 8.941 | 8.633 | 8.855 | 27,864 | +0.01(+0.08%) |
Jun 27, 2011 | 8.469 | 8.862 | 8.469 | 8.848 | 34,441 | +0.08(+0.90%) |
Jun 24, 2011 | 8.855 | 8.905 | 8.726 | 8.769 | 548,989 | -0.06(-0.65%) |
Jun 23, 2011 | 8.569 | 8.891 | 8.483 | 8.826 | 50,389 | +0.17(+1.99%) |
Jun 22, 2011 | 8.726 | 8.812 | 8.605 | 8.655 | 52,628 | -0.11(-1.23%) |
Jun 21, 2011 | 8.769 | 8.769 | 8.540 | 8.762 | 60,190 | +0.02(+0.25%) |
Jun 20, 2011 | 8.669 | 8.755 | 8.590 | 8.741 | 35,556 | +0.07(+0.83%) |
Jun 17, 2011 | 8.583 | 8.690 | 8.576 | 8.669 | 89,815 | +0.10(+1.17%) |
Jun 16, 2011 | 8.204 | 8.626 | 8.196 | 8.569 | 80,160 | +0.39(+4.82%) |
Jun 15, 2011 | 8.118 | 8.196 | 8.118 | 8.175 | 70,878 | -0.04(-0.44%) |
Jun 14, 2011 | 8.103 | 8.275 | 8.096 | 8.211 | 42,582 | +0.15(+1.87%) |
Jun 13, 2011 | 8.103 | 8.203 | 7.954 | 8.060 | 40,964 | +0.00(+0.00%) |
Jun 10, 2011 | 8.089 | 8.196 | 8.060 | 8.060 | 38,641 | -0.04(-0.53%) |
Jun 09, 2011 | 8.089 | 8.232 | 8.060 | 8.103 | 36,471 | +0.02(+0.26%) |
Jun 08, 2011 | 8.011 | 8.103 | 7.476 | 8.082 | 107,931 | +0.04(+0.44%) |
Jun 07, 2011 | 8.082 | 8.117 | 8.046 | 8.046 | 28,189 | +0.02(+0.27%) |
Jun 06, 2011 | 8.053 | 8.096 | 7.946 | 8.025 | 80,279 | -0.03(-0.35%) |
Jun 03, 2011 | 7.996 | 8.118 | 7.993 | 8.053 | 48,792 | -0.01(-0.09%) |
May 24, 2011 | 7.983 | 8.103 | 7.983 | 8.060 | 63,344 | +0.04(+0.53%) |
May 23, 2011 | 8.003 | 8.053 | 7.996 | 8.018 | 50,628 | -0.06(-0.71%) |
May 20, 2011 | 8.011 | 8.146 | 8.011 | 8.075 | 136,544 | +0.01(+0.18%) |
May 19, 2011 | 8.182 | 8.182 | 8.018 | 8.060 | 59,875 | -0.10(-1.22%) |
May 18, 2011 | 8.082 | 8.160 | 8.068 | 8.160 | 72,288 | +0.06(+0.79%) |
May 17, 2011 | 8.068 | 8.117 | 8.053 | 8.096 | 73,035 | +0.01(+0.09%) |
May 16, 2011 | 8.060 | 8.224 | 8.060 | 8.089 | 36,682 | +0.02(+0.27%) |
May 13, 2011 | 8.388 | 8.395 | 7.989 | 8.068 | 33,660 | -0.36(-4.23%) |
May 12, 2011 | 8.331 | 8.467 | 8.182 | 8.424 | 41,530 | +0.06(+0.68%) |
May 11, 2011 | 8.595 | 8.602 | 8.367 | 8.367 | 15,934 | -0.31(-3.53%) |
May 10, 2011 | 8.495 | 8.688 | 8.438 | 8.673 | 11,211 | +0.22(+2.61%) |
May 09, 2011 | 8.424 | 8.488 | 8.374 | 8.452 | 11,446 | +0.01(+0.17%) |
May 06, 2011 | 8.517 | 8.638 | 8.438 | 8.438 | 28,175 | +0.03(+0.34%) |
May 05, 2011 | 8.780 | 8.780 | 8.395 | 8.410 | 35,609 | +0.04(+0.51%) |
May 04, 2011 | 8.403 | 8.410 | 8.210 | 8.367 | 41,398 | -0.04(-0.42%) |
May 03, 2011 | 8.738 | 8.780 | 8.310 | 8.403 | 35,659 | -0.21(-2.48%) |