Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 7.872 | 8.139 | 7.872 | 8.128 | 3,490 | +0.15(+1.84%) |
Jul 28, 2011 | 7.984 | 8.040 | 7.981 | 7.981 | 4,758 | +0.11(+1.38%) |
Jul 27, 2011 | 8.139 | 8.168 | 7.852 | 7.872 | 10,788 | -0.28(-3.39%) |
Jul 26, 2011 | 8.198 | 8.198 | 8.148 | 8.148 | 3,456 | -0.10(-1.20%) |
Jul 25, 2011 | 8.148 | 8.257 | 8.148 | 8.247 | 4,178 | +0.01(+0.12%) |
Jul 22, 2011 | 8.129 | 8.237 | 8.069 | 8.237 | 10,083 | +0.08(+0.97%) |
Jul 21, 2011 | 8.099 | 8.257 | 8.099 | 8.158 | 7,034 | +0.16(+1.98%) |
Jul 20, 2011 | 7.928 | 8.059 | 7.921 | 8.000 | 3,078 | +0.04(+0.50%) |
Jul 19, 2011 | 7.911 | 8.000 | 7.882 | 7.961 | 11,122 | +0.04(+0.50%) |
Jul 18, 2011 | 7.902 | 8.099 | 7.724 | 7.921 | 84,855 | -0.73(-8.45%) |
Jul 15, 2011 | 8.667 | 8.667 | 8.573 | 8.652 | 2,958 | -0.02(-0.23%) |
Jul 14, 2011 | 8.771 | 8.771 | 8.583 | 8.672 | 14,399 | +0.01(+0.11%) |
Jul 13, 2011 | 8.583 | 8.662 | 8.573 | 8.662 | 4,195 | +0.17(+1.98%) |
Jul 12, 2011 | 8.494 | 8.543 | 8.425 | 8.494 | 3,746 | -0.07(-0.81%) |
Jul 11, 2011 | 8.484 | 8.563 | 8.405 | 8.563 | 10,492 | +0.09(+1.05%) |
Jul 08, 2011 | 8.593 | 8.593 | 8.455 | 8.474 | 2,906 | -0.18(-2.05%) |
Jul 07, 2011 | 8.474 | 8.652 | 8.466 | 8.652 | 11,412 | +0.17(+1.98%) |
Jul 06, 2011 | 8.494 | 8.494 | 8.307 | 8.484 | 3,057 | +0.04(+0.47%) |
Jul 05, 2011 | 8.603 | 8.632 | 8.445 | 8.445 | 9,608 | -0.19(-2.16%) |
Jul 01, 2011 | 8.692 | 8.692 | 8.395 | 8.631 | 10,038 | -0.07(-0.81%) |
Jun 30, 2011 | 8.603 | 8.702 | 8.573 | 8.702 | 21,080 | +0.10(+1.15%) |
Jun 29, 2011 | 8.455 | 8.613 | 8.455 | 8.603 | 5,745 | +0.13(+1.54%) |
Jun 28, 2011 | 8.445 | 8.544 | 8.391 | 8.472 | 2,818 | +0.08(+0.92%) |
Jun 27, 2011 | 8.711 | 8.711 | 8.395 | 8.395 | 11,893 | -0.28(-3.19%) |
Jun 24, 2011 | 8.218 | 8.672 | 8.218 | 8.672 | 15,919 | +0.35(+4.15%) |
Jun 23, 2011 | 8.168 | 8.386 | 8.148 | 8.326 | 6,219 | +0.16(+1.93%) |
Jun 22, 2011 | 8.198 | 8.307 | 8.158 | 8.168 | 2,733 | -0.08(-0.96%) |
Jun 21, 2011 | 8.148 | 8.247 | 7.990 | 8.247 | 1,595 | +0.11(+1.33%) |
Jun 20, 2011 | 8.079 | 8.297 | 8.079 | 8.139 | 4,171 | +0.02(+0.24%) |
Jun 17, 2011 | 8.119 | 8.119 | 7.907 | 8.119 | 6,480 | +0.07(+0.85%) |
Jun 16, 2011 | 8.099 | 8.099 | 8.020 | 8.050 | 1,505 | -0.06(-0.72%) |
Jun 15, 2011 | 8.297 | 8.316 | 7.941 | 8.109 | 5,366 | -0.23(-2.73%) |
Jun 14, 2011 | 8.119 | 8.445 | 8.119 | 8.336 | 13,452 | +0.23(+2.80%) |
Jun 13, 2011 | 7.803 | 8.178 | 7.477 | 8.109 | 49,678 | +0.35(+4.45%) |
Jun 10, 2011 | 8.148 | 8.218 | 7.190 | 7.763 | 63,540 | -0.47(-5.76%) |
Jun 09, 2011 | 8.731 | 8.879 | 8.050 | 8.237 | 117,132 | -0.35(-4.03%) |
Jun 08, 2011 | 8.593 | 8.603 | 8.456 | 8.583 | 96,072 | -0.00(-0.06%) |
Jun 07, 2011 | 8.593 | 8.652 | 8.465 | 8.588 | 30,576 | -0.00(-0.06%) |
Jun 06, 2011 | 8.603 | 8.642 | 8.494 | 8.593 | 9,213 | +0.04(+0.43%) |
Jun 03, 2011 | 8.534 | 8.672 | 8.415 | 8.556 | 10,719 | -0.06(-0.65%) |
May 24, 2011 | 8.573 | 8.623 | 8.544 | 8.613 | 3,189 | +0.02(+0.23%) |
May 23, 2011 | 8.534 | 8.642 | 8.395 | 8.593 | 7,614 | -0.06(-0.68%) |
May 20, 2011 | 8.672 | 8.692 | 8.553 | 8.652 | 6,597 | -0.04(-0.45%) |
May 19, 2011 | 8.771 | 8.771 | 8.623 | 8.692 | 4,421 | +0.00(+0.00%) |
May 18, 2011 | 8.741 | 8.741 | 8.692 | 8.692 | 1,113 | +0.00(+0.00%) |
May 17, 2011 | 8.741 | 8.741 | 8.603 | 8.692 | 4,353 | +0.00(+0.00%) |
May 16, 2011 | 8.721 | 8.879 | 8.652 | 8.692 | 5,888 | +0.00(+0.00%) |
May 13, 2011 | 8.632 | 8.968 | 8.583 | 8.692 | 4,859 | +0.05(+0.57%) |
May 12, 2011 | 8.692 | 8.692 | 8.524 | 8.642 | 47,682 | -0.05(-0.57%) |
May 11, 2011 | 8.721 | 8.939 | 8.632 | 8.692 | 40,744 | +0.05(+0.59%) |
May 10, 2011 | 8.593 | 8.870 | 8.593 | 8.640 | 35,687 | +0.01(+0.11%) |
May 09, 2011 | 8.593 | 8.642 | 8.524 | 8.630 | 27,174 | +0.04(+0.44%) |
May 06, 2011 | 8.544 | 8.682 | 8.514 | 8.593 | 4,495 | +0.00(+0.00%) |
May 05, 2011 | 8.682 | 8.682 | 8.504 | 8.593 | 9,557 | +0.06(+0.69%) |
May 04, 2011 | 8.593 | 8.613 | 8.504 | 8.534 | 3,998 | +0.02(+0.23%) |
May 03, 2011 | 8.544 | 8.593 | 8.478 | 8.514 | 10,531 | +0.03(+0.35%) |