Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.143 | 8.395 | 8.055 | 8.256 | 17,879,698 | -0.05(-0.66%) |
Jul 28, 2011 | 8.346 | 8.499 | 8.267 | 8.311 | 10,429,454 | +0.00(+0.00%) |
Jul 27, 2011 | 8.638 | 8.646 | 8.284 | 8.311 | 17,475,186 | -0.42(-4.80%) |
Jul 26, 2011 | 8.727 | 8.819 | 8.639 | 8.730 | 12,342,612 | -0.00(-0.02%) |
Jul 25, 2011 | 8.698 | 8.809 | 8.611 | 8.731 | 8,823,534 | -0.15(-1.70%) |
Jul 22, 2011 | 8.906 | 8.920 | 8.846 | 8.882 | 6,233,471 | -0.02(-0.25%) |
Jul 21, 2011 | 8.702 | 8.950 | 8.697 | 8.904 | 14,991,525 | +0.35(+4.15%) |
Jul 20, 2011 | 8.464 | 8.614 | 8.456 | 8.550 | 11,675,594 | +0.16(+1.85%) |
Jul 19, 2011 | 8.242 | 8.421 | 8.203 | 8.395 | 12,644,867 | +0.22(+2.68%) |
Jul 18, 2011 | 8.325 | 8.330 | 8.013 | 8.175 | 14,150,585 | -0.23(-2.73%) |
Jul 15, 2011 | 8.527 | 8.531 | 8.279 | 8.404 | 10,738,825 | -0.01(-0.15%) |
Jul 14, 2011 | 8.695 | 8.695 | 8.396 | 8.417 | 15,871,821 | -0.15(-1.71%) |
Jul 13, 2011 | 8.646 | 8.784 | 8.541 | 8.564 | 8,370,839 | +0.02(+0.25%) |
Jul 12, 2011 | 8.524 | 8.763 | 8.511 | 8.543 | 8,685,508 | -0.03(-0.39%) |
Jul 11, 2011 | 8.815 | 8.836 | 8.536 | 8.576 | 10,167,686 | -0.48(-5.35%) |
Jul 08, 2011 | 8.990 | 9.068 | 8.948 | 9.061 | 8,951,436 | -0.21(-2.22%) |
Jul 07, 2011 | 9.185 | 9.311 | 9.180 | 9.266 | 8,574,244 | +0.26(+2.88%) |
Jul 06, 2011 | 8.942 | 9.009 | 8.851 | 9.006 | 8,187,165 | -0.04(-0.48%) |
Jul 05, 2011 | 9.131 | 9.135 | 8.962 | 9.050 | 8,669,879 | -0.12(-1.26%) |
Jul 01, 2011 | 8.844 | 9.202 | 8.840 | 9.166 | 9,867,221 | +0.33(+3.73%) |
Jun 30, 2011 | 8.847 | 8.906 | 8.731 | 8.836 | 7,045,223 | +0.03(+0.38%) |
Jun 29, 2011 | 8.565 | 8.822 | 8.520 | 8.802 | 11,099,307 | +0.39(+4.67%) |
Jun 28, 2011 | 8.385 | 8.417 | 8.309 | 8.410 | 8,185,153 | +0.08(+0.96%) |
Jun 27, 2011 | 8.152 | 8.369 | 8.152 | 8.330 | 9,402,878 | +0.15(+1.84%) |
Jun 24, 2011 | 8.300 | 8.325 | 8.111 | 8.179 | 7,808,155 | -0.10(-1.18%) |
Jun 23, 2011 | 8.274 | 8.323 | 8.093 | 8.277 | 13,011,084 | -0.17(-2.00%) |
Jun 22, 2011 | 8.480 | 8.647 | 8.435 | 8.446 | 8,183,958 | -0.09(-1.08%) |
Jun 21, 2011 | 8.424 | 8.569 | 8.344 | 8.538 | 9,486,442 | +0.21(+2.50%) |
Jun 20, 2011 | 8.319 | 8.358 | 8.281 | 8.330 | 10,719,646 | +0.01(+0.12%) |
Jun 17, 2011 | 8.364 | 8.386 | 8.242 | 8.321 | 12,824,575 | +0.13(+1.59%) |
Jun 16, 2011 | 8.101 | 8.293 | 8.022 | 8.191 | 18,159,736 | +0.08(+0.93%) |
Jun 15, 2011 | 8.307 | 8.353 | 8.026 | 8.115 | 19,172,732 | -0.34(-4.00%) |
Jun 14, 2011 | 8.484 | 8.558 | 8.427 | 8.453 | 14,628,753 | +0.12(+1.44%) |
Jun 13, 2011 | 8.247 | 8.381 | 8.175 | 8.333 | 17,673,650 | +0.14(+1.72%) |
Jun 10, 2011 | 8.255 | 8.329 | 8.001 | 8.192 | 21,858,838 | -0.16(-1.89%) |
Jun 09, 2011 | 8.254 | 8.409 | 8.188 | 8.350 | 10,661,218 | +0.15(+1.87%) |
Jun 08, 2011 | 8.308 | 8.404 | 8.184 | 8.196 | 13,550,765 | -0.17(-1.99%) |
Jun 07, 2011 | 8.480 | 8.531 | 8.357 | 8.362 | 12,409,402 | -0.00(-0.02%) |
Jun 06, 2011 | 8.597 | 8.639 | 8.340 | 8.364 | 12,460,234 | -0.31(-3.57%) |
Jun 03, 2011 | 8.597 | 8.854 | 8.579 | 8.674 | 13,866,028 | -0.25(-2.82%) |
May 24, 2011 | 8.994 | 9.011 | 8.829 | 8.925 | 8,693,348 | -0.02(-0.22%) |
May 23, 2011 | 8.987 | 9.054 | 8.942 | 8.945 | 11,360,124 | -0.25(-2.72%) |
May 20, 2011 | 9.383 | 9.453 | 9.177 | 9.195 | 9,891,119 | -0.25(-2.66%) |
May 19, 2011 | 9.480 | 9.495 | 9.364 | 9.446 | 8,412,199 | +0.03(+0.30%) |
May 18, 2011 | 9.321 | 9.428 | 9.255 | 9.418 | 8,630,267 | +0.09(+1.00%) |
May 17, 2011 | 9.149 | 9.333 | 9.135 | 9.325 | 10,083,485 | +0.10(+1.09%) |
May 16, 2011 | 9.156 | 9.409 | 9.128 | 9.224 | 10,639,260 | -0.01(-0.15%) |
May 13, 2011 | 9.488 | 9.518 | 9.219 | 9.238 | 10,995,274 | -0.25(-2.68%) |
May 12, 2011 | 9.439 | 9.512 | 9.279 | 9.492 | 12,375,009 | +0.01(+0.06%) |
May 11, 2011 | 9.705 | 9.713 | 9.453 | 9.487 | 10,764,077 | -0.25(-2.54%) |
May 10, 2011 | 9.579 | 9.754 | 9.573 | 9.734 | 10,104,526 | +0.18(+1.93%) |
May 09, 2011 | 9.527 | 9.573 | 9.445 | 9.550 | 7,674,511 | -0.00(-0.03%) |
May 06, 2011 | 9.703 | 9.737 | 9.505 | 9.553 | 11,152,000 | +0.04(+0.43%) |
May 05, 2011 | 9.615 | 9.666 | 9.437 | 9.512 | 11,836,566 | -0.21(-2.13%) |
May 04, 2011 | 9.882 | 9.888 | 9.666 | 9.719 | 11,522,863 | -0.16(-1.60%) |
May 03, 2011 | 9.766 | 9.931 | 9.741 | 9.877 | 9,186,744 | +0.06(+0.61%) |