Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.071 | 8.105 | 7.997 | 8.058 | 4,562,521 | -0.08(-0.99%) |
Jul 28, 2011 | 8.145 | 8.236 | 8.115 | 8.138 | 2,490,425 | -0.04(-0.52%) |
Jul 27, 2011 | 8.354 | 8.358 | 8.136 | 8.181 | 4,569,990 | -0.16(-1.92%) |
Jul 26, 2011 | 8.417 | 8.434 | 8.335 | 8.341 | 2,471,890 | -0.06(-0.70%) |
Jul 25, 2011 | 8.388 | 8.428 | 8.373 | 8.400 | 2,004,448 | -0.01(-0.15%) |
Jul 22, 2011 | 8.385 | 8.421 | 8.381 | 8.413 | 1,887,966 | -0.00(-0.03%) |
Jul 21, 2011 | 8.413 | 8.457 | 8.392 | 8.415 | 3,243,733 | +0.04(+0.48%) |
Jul 20, 2011 | 8.445 | 8.451 | 8.364 | 8.375 | 2,274,560 | -0.05(-0.58%) |
Jul 19, 2011 | 8.392 | 8.454 | 8.392 | 8.423 | 2,220,868 | +0.10(+1.19%) |
Jul 18, 2011 | 8.383 | 8.383 | 8.250 | 8.324 | 2,765,724 | -0.12(-1.40%) |
Jul 15, 2011 | 8.385 | 8.442 | 8.345 | 8.442 | 2,940,625 | +0.08(+0.98%) |
Jul 14, 2011 | 8.432 | 8.451 | 8.343 | 8.360 | 2,347,625 | -0.01(-0.18%) |
Jul 13, 2011 | 8.373 | 8.493 | 8.358 | 8.375 | 2,914,071 | +0.05(+0.61%) |
Jul 12, 2011 | 8.191 | 8.398 | 8.168 | 8.324 | 4,151,380 | +0.10(+1.21%) |
Jul 11, 2011 | 8.257 | 8.287 | 8.179 | 8.225 | 3,380,963 | -0.10(-1.19%) |
Jul 08, 2011 | 8.290 | 8.339 | 8.280 | 8.324 | 2,975,374 | -0.01(-0.08%) |
Jul 07, 2011 | 8.449 | 8.470 | 8.324 | 8.331 | 3,358,117 | -0.05(-0.60%) |
Jul 06, 2011 | 8.337 | 8.392 | 8.274 | 8.381 | 2,923,085 | +0.01(+0.15%) |
Jul 05, 2011 | 8.385 | 8.421 | 8.339 | 8.369 | 1,984,795 | -0.01(-0.13%) |
Jul 01, 2011 | 8.314 | 8.409 | 8.288 | 8.379 | 1,672,853 | +0.08(+1.02%) |
Jun 30, 2011 | 8.282 | 8.328 | 8.269 | 8.295 | 2,739,368 | +0.06(+0.72%) |
Jun 29, 2011 | 8.236 | 8.249 | 8.198 | 8.236 | 2,884,579 | +0.07(+0.91%) |
Jun 28, 2011 | 8.168 | 8.202 | 8.143 | 8.162 | 1,892,044 | +0.04(+0.47%) |
Jun 27, 2011 | 8.067 | 8.147 | 8.014 | 8.124 | 2,096,375 | +0.03(+0.39%) |
Jun 24, 2011 | 8.153 | 8.160 | 8.062 | 8.092 | 2,589,808 | -0.07(-0.85%) |
Jun 23, 2011 | 8.155 | 8.202 | 8.124 | 8.162 | 3,458,523 | -0.09(-1.13%) |
Jun 22, 2011 | 8.223 | 8.284 | 8.204 | 8.255 | 2,590,737 | +0.00(+0.05%) |
Jun 21, 2011 | 8.229 | 8.284 | 8.198 | 8.250 | 3,131,537 | +0.03(+0.41%) |
Jun 20, 2011 | 8.200 | 8.229 | 8.198 | 8.217 | 4,521,599 | +0.22(+2.80%) |
Jun 17, 2011 | 7.972 | 8.010 | 7.953 | 7.993 | 2,651,766 | +0.05(+0.64%) |
Jun 16, 2011 | 7.953 | 7.965 | 7.891 | 7.942 | 4,783,563 | -0.08(-0.97%) |
Jun 15, 2011 | 8.084 | 8.112 | 7.976 | 8.020 | 2,861,355 | -0.14(-1.66%) |
Jun 14, 2011 | 8.212 | 8.212 | 8.122 | 8.155 | 3,024,092 | -0.02(-0.26%) |
Jun 13, 2011 | 8.208 | 8.208 | 8.147 | 8.176 | 3,616,766 | +0.13(+1.63%) |
Jun 10, 2011 | 8.083 | 8.097 | 7.984 | 8.046 | 4,574,458 | -0.05(-0.56%) |
Jun 09, 2011 | 8.058 | 8.105 | 8.017 | 8.091 | 2,070,583 | +0.05(+0.66%) |
Jun 08, 2011 | 8.031 | 8.062 | 8.000 | 8.037 | 2,893,209 | -0.03(-0.33%) |
Jun 07, 2011 | 8.074 | 8.164 | 8.048 | 8.064 | 3,269,027 | +0.03(+0.41%) |
Jun 06, 2011 | 8.074 | 8.103 | 7.970 | 8.031 | 2,911,208 | -0.05(-0.56%) |
Jun 03, 2011 | 8.029 | 8.111 | 7.945 | 8.076 | 4,386,534 | -0.05(-0.66%) |
May 24, 2011 | 8.179 | 8.179 | 8.095 | 8.130 | 3,205,310 | -0.04(-0.53%) |
May 23, 2011 | 8.175 | 8.189 | 8.111 | 8.173 | 2,351,622 | -0.03(-0.33%) |
May 20, 2011 | 8.226 | 8.239 | 8.146 | 8.200 | 2,312,490 | -0.06(-0.72%) |
May 19, 2011 | 8.212 | 8.294 | 8.200 | 8.259 | 3,952,781 | +0.09(+1.06%) |
May 18, 2011 | 8.015 | 8.179 | 7.994 | 8.173 | 3,735,819 | +0.15(+1.90%) |
May 17, 2011 | 7.976 | 8.027 | 7.937 | 8.021 | 2,717,244 | +0.02(+0.28%) |
May 16, 2011 | 7.996 | 8.062 | 7.966 | 7.998 | 2,552,644 | -0.03(-0.43%) |
May 13, 2011 | 8.093 | 8.140 | 8.015 | 8.033 | 3,288,267 | -0.06(-0.74%) |
May 12, 2011 | 7.933 | 8.113 | 7.889 | 8.093 | 5,380,418 | +0.21(+2.69%) |
May 11, 2011 | 7.947 | 7.966 | 7.877 | 7.881 | 3,915,283 | -0.05(-0.60%) |
May 10, 2011 | 7.871 | 7.933 | 7.826 | 7.929 | 2,144,813 | +0.07(+0.84%) |
May 09, 2011 | 7.735 | 7.867 | 7.713 | 7.863 | 2,745,342 | +0.14(+1.75%) |
May 06, 2011 | 7.637 | 7.731 | 7.631 | 7.727 | 3,095,929 | +0.11(+1.43%) |
May 05, 2011 | 7.627 | 7.661 | 7.571 | 7.618 | 3,887,277 | -0.06(-0.83%) |
May 04, 2011 | 7.655 | 7.700 | 7.598 | 7.682 | 4,064,474 | -0.00(-0.03%) |
May 03, 2011 | 7.725 | 7.744 | 7.639 | 7.684 | 2,071,450 | -0.04(-0.53%) |