Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.641 | 8.779 | 8.522 | 8.613 | 8,071,638 | -0.10(-1.20%) |
Jul 28, 2011 | 8.879 | 8.907 | 8.704 | 8.718 | 9,800,281 | -0.17(-1.97%) |
Jul 27, 2011 | 8.900 | 8.984 | 8.879 | 8.893 | 13,858,440 | -0.06(-0.70%) |
Jul 26, 2011 | 9.026 | 9.026 | 8.879 | 8.956 | 6,935,438 | -0.06(-0.62%) |
Jul 25, 2011 | 8.809 | 9.061 | 8.781 | 9.012 | 12,988,039 | +0.14(+1.58%) |
Jul 22, 2011 | 8.963 | 8.963 | 8.830 | 8.872 | 3,330,050 | -0.07(-0.78%) |
Jul 21, 2011 | 8.865 | 8.956 | 8.844 | 8.942 | 9,444,872 | +0.14(+1.59%) |
Jul 20, 2011 | 8.788 | 8.865 | 8.739 | 8.802 | 5,278,192 | +0.03(+0.40%) |
Jul 19, 2011 | 8.641 | 8.788 | 8.620 | 8.767 | 8,905,921 | +0.17(+1.95%) |
Jul 18, 2011 | 8.697 | 8.725 | 8.508 | 8.599 | 8,513,486 | -0.17(-1.99%) |
Jul 15, 2011 | 8.844 | 8.865 | 8.690 | 8.774 | 6,376,108 | -0.03(-0.32%) |
Jul 14, 2011 | 8.872 | 8.956 | 8.767 | 8.802 | 8,518,973 | -0.08(-0.94%) |
Jul 13, 2011 | 8.886 | 8.984 | 8.858 | 8.886 | 9,351,003 | +0.03(+0.40%) |
Jul 12, 2011 | 8.865 | 8.977 | 8.851 | 8.851 | 6,946,185 | -0.07(-0.78%) |
Jul 11, 2011 | 9.019 | 9.019 | 8.893 | 8.921 | 5,836,524 | -0.22(-2.37%) |
Jul 08, 2011 | 9.096 | 9.145 | 9.026 | 9.138 | 5,478,514 | -0.05(-0.53%) |
Jul 07, 2011 | 9.152 | 9.236 | 9.131 | 9.187 | 8,120,240 | +0.11(+1.23%) |
Jul 06, 2011 | 8.991 | 9.096 | 8.900 | 9.075 | 9,627,767 | +0.09(+1.01%) |
Jul 05, 2011 | 9.131 | 9.208 | 8.956 | 8.984 | 10,468,503 | -0.10(-1.08%) |
Jul 01, 2011 | 8.907 | 9.082 | 8.872 | 9.082 | 5,197,142 | +0.17(+1.88%) |
Jun 30, 2011 | 8.872 | 8.928 | 8.793 | 8.914 | 9,037,514 | +0.10(+1.11%) |
Jun 29, 2011 | 8.732 | 8.872 | 8.662 | 8.816 | 9,695,855 | +0.10(+1.12%) |
Jun 28, 2011 | 8.578 | 8.802 | 8.550 | 8.718 | 8,731,723 | +0.17(+2.05%) |
Jun 27, 2011 | 8.522 | 8.550 | 8.445 | 8.543 | 6,470,632 | +0.06(+0.74%) |
Jun 24, 2011 | 8.557 | 8.599 | 8.431 | 8.480 | 9,098,644 | -0.06(-0.74%) |
Jun 23, 2011 | 8.515 | 8.557 | 8.417 | 8.543 | 12,620,233 | -0.09(-1.05%) |
Jun 22, 2011 | 8.697 | 8.774 | 8.634 | 8.634 | 5,824,827 | -0.10(-1.20%) |
Jun 21, 2011 | 8.641 | 8.767 | 8.592 | 8.739 | 7,559,241 | +0.15(+1.79%) |
Jun 20, 2011 | 8.599 | 8.616 | 8.557 | 8.585 | 7,664,894 | +0.00(+0.00%) |
Jun 17, 2011 | 8.606 | 8.683 | 8.536 | 8.585 | 6,866,191 | +0.07(+0.82%) |
Jun 16, 2011 | 8.515 | 8.627 | 8.466 | 8.515 | 9,149,321 | +0.07(+0.83%) |
Jun 15, 2011 | 8.557 | 8.613 | 8.424 | 8.445 | 9,569,897 | -0.16(-1.87%) |
Jun 14, 2011 | 8.760 | 8.760 | 8.515 | 8.606 | 12,195,232 | -0.05(-0.57%) |
Jun 13, 2011 | 8.627 | 8.725 | 8.585 | 8.655 | 7,200,786 | +0.04(+0.49%) |
Jun 10, 2011 | 8.627 | 8.676 | 8.564 | 8.613 | 9,664,752 | -0.09(-1.05%) |
Jun 09, 2011 | 8.641 | 8.704 | 8.578 | 8.704 | 10,597,564 | +0.06(+0.73%) |
Jun 08, 2011 | 8.627 | 8.721 | 8.606 | 8.641 | 5,804,864 | +0.01(+0.16%) |
Jun 07, 2011 | 8.634 | 8.711 | 8.557 | 8.627 | 8,036,932 | +0.02(+0.24%) |
Jun 06, 2011 | 8.690 | 8.725 | 8.585 | 8.606 | 8,208,358 | -0.11(-1.28%) |
Jun 03, 2011 | 8.648 | 8.767 | 8.578 | 8.718 | 6,673,958 | -0.01(-0.08%) |
May 24, 2011 | 8.795 | 8.837 | 8.711 | 8.725 | 13,855,597 | -0.03(-0.40%) |
May 23, 2011 | 8.991 | 9.005 | 8.739 | 8.760 | 13,739,638 | -0.35(-3.84%) |
May 20, 2011 | 9.138 | 9.215 | 9.061 | 9.110 | 14,615,265 | +0.06(+0.70%) |
May 19, 2011 | 8.928 | 9.047 | 8.886 | 9.047 | 11,366,522 | +0.19(+2.13%) |
May 18, 2011 | 8.676 | 8.914 | 8.606 | 8.858 | 12,839,868 | +0.18(+2.10%) |
May 17, 2011 | 8.725 | 8.760 | 8.655 | 8.676 | 10,476,606 | -0.09(-1.04%) |
May 16, 2011 | 8.711 | 8.802 | 8.648 | 8.767 | 8,162,855 | +0.06(+0.72%) |
May 13, 2011 | 8.844 | 8.886 | 8.662 | 8.704 | 9,668,484 | -0.10(-1.11%) |
May 12, 2011 | 8.949 | 8.991 | 8.746 | 8.802 | 13,291,689 | -0.17(-1.87%) |
May 11, 2011 | 9.145 | 9.173 | 8.907 | 8.970 | 8,580,888 | -0.16(-1.76%) |
May 10, 2011 | 9.257 | 9.264 | 9.033 | 9.131 | 11,870,120 | -0.06(-0.68%) |
May 09, 2011 | 9.068 | 9.236 | 8.963 | 9.194 | 8,815,288 | +0.15(+1.62%) |
May 06, 2011 | 9.166 | 9.257 | 8.998 | 9.047 | 6,870,725 | +0.00(+0.00%) |
May 05, 2011 | 9.068 | 9.264 | 8.970 | 9.047 | 9,875,666 | -0.08(-0.92%) |
May 04, 2011 | 9.250 | 9.257 | 9.117 | 9.131 | 7,452,754 | -0.15(-1.58%) |
May 03, 2011 | 9.250 | 9.369 | 9.201 | 9.278 | 9,330,920 | +0.05(+0.53%) |