Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 7.873 | 8.139 | 7.873 | 8.129 | 3,490 | +0.15(+1.84%) |
Jul 28, 2011 | 7.984 | 8.041 | 7.981 | 7.981 | 4,758 | +0.11(+1.38%) |
Jul 27, 2011 | 8.139 | 8.169 | 7.853 | 7.873 | 10,787 | -0.28(-3.39%) |
Jul 26, 2011 | 8.199 | 8.199 | 8.149 | 8.149 | 3,456 | -0.10(-1.20%) |
Jul 25, 2011 | 8.149 | 8.258 | 8.149 | 8.248 | 4,177 | +0.01(+0.12%) |
Jul 22, 2011 | 8.130 | 8.238 | 8.070 | 8.238 | 10,082 | +0.08(+0.97%) |
Jul 21, 2011 | 8.100 | 8.258 | 8.100 | 8.159 | 7,033 | +0.16(+1.98%) |
Jul 20, 2011 | 7.929 | 8.059 | 7.922 | 8.001 | 3,078 | +0.04(+0.50%) |
Jul 19, 2011 | 7.912 | 8.001 | 7.883 | 7.962 | 11,121 | +0.04(+0.50%) |
Jul 18, 2011 | 7.902 | 8.100 | 7.725 | 7.922 | 84,846 | -0.73(-8.45%) |
Jul 15, 2011 | 8.668 | 8.668 | 8.574 | 8.653 | 2,958 | -0.02(-0.23%) |
Jul 14, 2011 | 8.772 | 8.772 | 8.584 | 8.673 | 14,397 | +0.01(+0.11%) |
Jul 13, 2011 | 8.584 | 8.663 | 8.574 | 8.663 | 4,195 | +0.17(+1.98%) |
Jul 12, 2011 | 8.495 | 8.544 | 8.426 | 8.495 | 3,745 | -0.07(-0.81%) |
Jul 11, 2011 | 8.485 | 8.564 | 8.406 | 8.564 | 10,491 | +0.09(+1.05%) |
Jul 08, 2011 | 8.594 | 8.594 | 8.456 | 8.475 | 2,906 | -0.18(-2.05%) |
Jul 07, 2011 | 8.475 | 8.653 | 8.467 | 8.653 | 11,411 | +0.17(+1.98%) |
Jul 06, 2011 | 8.495 | 8.495 | 8.307 | 8.485 | 3,057 | +0.04(+0.47%) |
Jul 05, 2011 | 8.604 | 8.633 | 8.446 | 8.446 | 9,607 | -0.19(-2.16%) |
Jul 01, 2011 | 8.693 | 8.693 | 8.396 | 8.632 | 10,037 | -0.07(-0.81%) |
Jun 30, 2011 | 8.604 | 8.703 | 8.574 | 8.703 | 21,078 | +0.10(+1.15%) |
Jun 29, 2011 | 8.456 | 8.614 | 8.456 | 8.604 | 5,745 | +0.13(+1.54%) |
Jun 28, 2011 | 8.446 | 8.544 | 8.392 | 8.473 | 2,818 | +0.08(+0.92%) |
Jun 27, 2011 | 8.712 | 8.712 | 8.396 | 8.396 | 11,892 | -0.28(-3.19%) |
Jun 24, 2011 | 8.218 | 8.673 | 8.218 | 8.673 | 15,918 | +0.35(+4.15%) |
Jun 23, 2011 | 8.169 | 8.386 | 8.149 | 8.327 | 6,218 | +0.16(+1.93%) |
Jun 22, 2011 | 8.199 | 8.307 | 8.159 | 8.169 | 2,733 | -0.08(-0.96%) |
Jun 21, 2011 | 8.149 | 8.248 | 7.991 | 8.248 | 1,595 | +0.11(+1.33%) |
Jun 20, 2011 | 8.080 | 8.298 | 8.080 | 8.139 | 4,170 | +0.02(+0.24%) |
Jun 17, 2011 | 8.120 | 8.120 | 7.907 | 8.120 | 6,480 | +0.07(+0.85%) |
Jun 16, 2011 | 8.100 | 8.100 | 8.021 | 8.051 | 1,505 | -0.06(-0.72%) |
Jun 15, 2011 | 8.297 | 8.317 | 7.942 | 8.110 | 5,365 | -0.23(-2.73%) |
Jun 14, 2011 | 8.120 | 8.446 | 8.120 | 8.337 | 13,451 | +0.23(+2.80%) |
Jun 13, 2011 | 7.804 | 8.179 | 7.478 | 8.110 | 49,673 | +0.35(+4.45%) |
Jun 10, 2011 | 8.149 | 8.218 | 7.191 | 7.764 | 63,534 | -0.47(-5.76%) |
Jun 09, 2011 | 8.732 | 8.880 | 8.051 | 8.238 | 117,120 | -0.35(-4.03%) |
Jun 08, 2011 | 8.594 | 8.604 | 8.456 | 8.584 | 96,062 | -0.00(-0.06%) |
Jun 07, 2011 | 8.594 | 8.653 | 8.465 | 8.589 | 30,573 | -0.00(-0.06%) |
Jun 06, 2011 | 8.604 | 8.643 | 8.495 | 8.594 | 9,212 | +0.04(+0.43%) |
Jun 03, 2011 | 8.535 | 8.673 | 8.416 | 8.557 | 10,718 | -0.06(-0.65%) |
May 24, 2011 | 8.574 | 8.623 | 8.544 | 8.614 | 3,188 | +0.02(+0.23%) |
May 23, 2011 | 8.535 | 8.643 | 8.396 | 8.594 | 7,613 | -0.06(-0.68%) |
May 20, 2011 | 8.673 | 8.693 | 8.554 | 8.653 | 6,596 | -0.04(-0.45%) |
May 19, 2011 | 8.772 | 8.772 | 8.623 | 8.693 | 4,420 | +0.00(+0.00%) |
May 18, 2011 | 8.742 | 8.742 | 8.693 | 8.693 | 1,113 | +0.00(+0.00%) |
May 17, 2011 | 8.742 | 8.742 | 8.604 | 8.693 | 4,353 | +0.00(+0.00%) |
May 16, 2011 | 8.722 | 8.880 | 8.653 | 8.693 | 5,887 | +0.00(+0.00%) |
May 13, 2011 | 8.633 | 8.969 | 8.584 | 8.693 | 4,859 | +0.05(+0.57%) |
May 12, 2011 | 8.693 | 8.693 | 8.525 | 8.643 | 47,677 | -0.05(-0.57%) |
May 11, 2011 | 8.722 | 8.940 | 8.633 | 8.693 | 40,740 | +0.05(+0.59%) |
May 10, 2011 | 8.594 | 8.870 | 8.594 | 8.641 | 35,683 | +0.01(+0.11%) |
May 09, 2011 | 8.594 | 8.643 | 8.525 | 8.631 | 27,171 | +0.04(+0.44%) |
May 06, 2011 | 8.544 | 8.683 | 8.515 | 8.594 | 4,494 | +0.00(+0.00%) |
May 05, 2011 | 8.683 | 8.683 | 8.505 | 8.594 | 9,556 | +0.06(+0.69%) |
May 04, 2011 | 8.594 | 8.614 | 8.505 | 8.535 | 3,997 | +0.02(+0.23%) |
May 03, 2011 | 8.544 | 8.594 | 8.479 | 8.515 | 10,530 | +0.03(+0.35%) |