Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.862 | 8.882 | 8.661 | 8.675 | 13,530,556 | -0.21(-2.33%) |
Jul 28, 2011 | 8.788 | 8.935 | 8.702 | 8.882 | 12,981,345 | +0.05(+0.53%) |
Jul 27, 2011 | 9.062 | 9.149 | 8.802 | 8.835 | 15,410,605 | -0.25(-2.79%) |
Jul 26, 2011 | 8.976 | 9.136 | 8.929 | 9.089 | 9,633,908 | +0.09(+1.04%) |
Jul 25, 2011 | 9.123 | 9.149 | 8.966 | 8.996 | 15,081,905 | +0.03(+0.30%) |
Jul 22, 2011 | 8.982 | 9.116 | 8.909 | 8.969 | 12,455,609 | +0.05(+0.60%) |
Jul 21, 2011 | 8.915 | 8.956 | 8.768 | 8.915 | 17,219,440 | +0.09(+0.98%) |
Jul 20, 2011 | 8.508 | 8.862 | 8.474 | 8.829 | 12,463,360 | +0.21(+2.48%) |
Jul 19, 2011 | 8.889 | 8.935 | 8.555 | 8.615 | 18,140,216 | -0.26(-2.94%) |
Jul 18, 2011 | 8.809 | 8.949 | 8.755 | 8.875 | 12,786,167 | +0.12(+1.37%) |
Jul 15, 2011 | 8.675 | 8.782 | 8.635 | 8.755 | 11,894,537 | +0.08(+0.92%) |
Jul 14, 2011 | 8.862 | 8.882 | 8.615 | 8.675 | 15,885,120 | -0.11(-1.29%) |
Jul 13, 2011 | 8.702 | 8.889 | 8.675 | 8.788 | 20,438,416 | +0.20(+2.33%) |
Jul 12, 2011 | 8.240 | 8.628 | 8.240 | 8.588 | 14,786,131 | +0.26(+3.13%) |
Jul 11, 2011 | 8.321 | 8.434 | 8.214 | 8.327 | 15,555,423 | +0.04(+0.48%) |
Jul 08, 2011 | 8.341 | 8.401 | 8.220 | 8.287 | 8,341,993 | +0.01(+0.08%) |
Jul 07, 2011 | 8.401 | 8.441 | 8.274 | 8.281 | 9,808,973 | -0.09(-1.04%) |
Jul 06, 2011 | 8.194 | 8.421 | 8.180 | 8.367 | 17,248,360 | +0.23(+2.88%) |
Jul 05, 2011 | 7.966 | 8.194 | 7.866 | 8.133 | 16,053,114 | +0.50(+6.57%) |
Jul 01, 2011 | 7.733 | 7.746 | 7.545 | 7.632 | 9,570,315 | -0.14(-1.81%) |
Jun 30, 2011 | 7.833 | 7.846 | 7.719 | 7.773 | 8,016,757 | -0.02(-0.26%) |
Jun 29, 2011 | 7.659 | 7.846 | 7.592 | 7.793 | 9,436,595 | +0.23(+3.00%) |
Jun 28, 2011 | 7.599 | 7.619 | 7.505 | 7.565 | 12,212,796 | +0.01(+0.18%) |
Jun 27, 2011 | 7.545 | 7.665 | 7.472 | 7.552 | 9,841,164 | -0.03(-0.35%) |
Jun 24, 2011 | 7.659 | 7.739 | 7.572 | 7.579 | 13,661,244 | -0.07(-0.87%) |
Jun 23, 2011 | 7.585 | 7.659 | 7.472 | 7.645 | 16,462,469 | -0.09(-1.12%) |
Jun 22, 2011 | 7.805 | 7.939 | 7.719 | 7.732 | 11,948,506 | -0.05(-0.60%) |
Jun 21, 2011 | 7.632 | 7.799 | 7.585 | 7.779 | 8,072,568 | +0.23(+3.09%) |
Jun 20, 2011 | 7.565 | 7.605 | 7.545 | 7.545 | 7,545,105 | +0.01(+0.18%) |
Jun 17, 2011 | 7.492 | 7.632 | 7.478 | 7.532 | 9,869,130 | +0.04(+0.53%) |
Jun 16, 2011 | 7.679 | 7.725 | 7.399 | 7.492 | 13,579,650 | -0.22(-2.85%) |
Jun 15, 2011 | 7.692 | 7.859 | 7.599 | 7.712 | 10,571,782 | +0.00(+0.00%) |
Jun 14, 2011 | 7.665 | 7.792 | 7.652 | 7.712 | 9,475,357 | +0.08(+1.05%) |
Jun 13, 2011 | 7.652 | 7.745 | 7.519 | 7.632 | 9,803,696 | -0.03(-0.43%) |
Jun 10, 2011 | 7.865 | 7.879 | 7.632 | 7.665 | 15,097,842 | -0.27(-3.36%) |
Jun 09, 2011 | 7.865 | 8.032 | 7.812 | 7.932 | 11,749,865 | +0.09(+1.19%) |
Jun 08, 2011 | 7.939 | 8.019 | 7.765 | 7.839 | 14,569,261 | -0.17(-2.16%) |
Jun 07, 2011 | 8.125 | 8.185 | 7.965 | 8.012 | 10,863,864 | -0.09(-1.07%) |
Jun 06, 2011 | 8.432 | 8.465 | 8.059 | 8.099 | 14,400,753 | -0.32(-3.80%) |
Jun 03, 2011 | 8.299 | 8.492 | 8.262 | 8.419 | 7,985,976 | +0.19(+2.27%) |
May 24, 2011 | 8.059 | 8.252 | 8.039 | 8.232 | 12,511,148 | +0.25(+3.17%) |
May 23, 2011 | 7.965 | 8.139 | 7.912 | 7.979 | 9,245,526 | -0.07(-0.83%) |
May 20, 2011 | 8.159 | 8.185 | 7.932 | 8.045 | 16,468,749 | -0.14(-1.71%) |
May 19, 2011 | 8.032 | 8.199 | 8.005 | 8.185 | 12,077,199 | +0.17(+2.08%) |
May 18, 2011 | 8.012 | 8.065 | 7.919 | 8.019 | 13,500,698 | +0.05(+0.67%) |
May 17, 2011 | 7.892 | 7.999 | 7.772 | 7.965 | 12,336,493 | +0.04(+0.50%) |
May 16, 2011 | 7.839 | 8.045 | 7.799 | 7.925 | 12,270,341 | +0.06(+0.76%) |
May 13, 2011 | 8.025 | 8.099 | 7.799 | 7.865 | 16,472,735 | -0.12(-1.50%) |
May 12, 2011 | 7.819 | 8.085 | 7.745 | 7.985 | 20,012,578 | +0.09(+1.18%) |
May 11, 2011 | 7.899 | 8.092 | 7.772 | 7.892 | 17,483,250 | -0.03(-0.42%) |
May 10, 2011 | 7.972 | 8.005 | 7.879 | 7.925 | 8,688,937 | -0.03(-0.42%) |
May 09, 2011 | 7.925 | 7.999 | 7.845 | 7.959 | 10,179,206 | +0.09(+1.19%) |
May 06, 2011 | 8.039 | 8.185 | 7.845 | 7.865 | 21,179,324 | -0.07(-0.92%) |
May 05, 2011 | 8.052 | 8.192 | 7.825 | 7.939 | 25,032,232 | -0.26(-3.17%) |
May 04, 2011 | 7.939 | 8.279 | 7.899 | 8.199 | 26,885,158 | +0.19(+2.41%) |
May 03, 2011 | 8.159 | 8.232 | 7.932 | 8.005 | 19,263,866 | -0.24(-2.91%) |