Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.530 | 8.780 | 8.231 | 8.730 | 988,395 | -0.01(-0.11%) |
Jul 28, 2011 | 8.330 | 8.800 | 8.190 | 8.740 | 2,147,060 | +1.49(+20.55%) |
Jul 27, 2011 | 7.310 | 7.430 | 7.160 | 7.250 | 455,110 | -0.16(-2.16%) |
Jul 26, 2011 | 7.500 | 7.530 | 7.260 | 7.410 | 274,436 | -0.08(-1.07%) |
Jul 25, 2011 | 7.590 | 7.690 | 7.490 | 7.490 | 237,044 | -0.21(-2.73%) |
Jul 22, 2011 | 7.350 | 7.700 | 7.280 | 7.700 | 430,144 | +0.35(+4.76%) |
Jul 21, 2011 | 7.250 | 7.360 | 7.090 | 7.350 | 339,973 | +0.10(+1.38%) |
Jul 20, 2011 | 7.240 | 7.470 | 7.010 | 7.250 | 140,232 | +0.03(+0.42%) |
Jul 19, 2011 | 7.130 | 7.280 | 7.130 | 7.220 | 359,473 | +0.19(+2.70%) |
Jul 18, 2011 | 7.220 | 7.250 | 7.000 | 7.030 | 419,101 | -0.24(-3.30%) |
Jul 15, 2011 | 7.320 | 7.490 | 7.200 | 7.270 | 307,553 | -0.03(-0.41%) |
Jul 14, 2011 | 7.200 | 7.470 | 7.133 | 7.300 | 523,686 | +0.11(+1.53%) |
Jul 13, 2011 | 7.150 | 7.360 | 7.120 | 7.190 | 540,556 | +0.14(+1.99%) |
Jul 12, 2011 | 7.800 | 7.850 | 7.010 | 7.050 | 1,089,693 | -0.84(-10.65%) |
Jul 11, 2011 | 7.910 | 8.080 | 7.870 | 7.890 | 568,314 | -0.24(-2.95%) |
Jul 08, 2011 | 8.010 | 8.150 | 7.872 | 8.130 | 532,215 | +0.00(+0.00%) |
Jul 07, 2011 | 8.220 | 8.340 | 8.100 | 8.130 | 391,674 | +0.03(+0.37%) |
Jul 06, 2011 | 8.060 | 8.170 | 7.900 | 8.100 | 364,334 | +0.00(+0.00%) |
Jul 05, 2011 | 8.230 | 8.269 | 7.810 | 8.100 | 875,090 | -0.15(-1.82%) |
Jul 01, 2011 | 8.460 | 8.860 | 8.220 | 8.250 | 1,119,535 | -0.23(-2.71%) |
Jun 30, 2011 | 8.660 | 8.900 | 8.350 | 8.480 | 636,832 | -0.20(-2.30%) |
Jun 29, 2011 | 8.410 | 8.720 | 8.160 | 8.680 | 772,344 | +0.33(+3.94%) |
Jun 28, 2011 | 8.010 | 8.360 | 8.000 | 8.351 | 623,705 | +0.41(+5.18%) |
Jun 27, 2011 | 8.080 | 8.130 | 7.880 | 7.940 | 395,556 | -0.05(-0.63%) |
Jun 24, 2011 | 8.120 | 8.140 | 7.895 | 7.990 | 487,785 | -0.13(-1.60%) |
Jun 23, 2011 | 7.790 | 8.120 | 7.500 | 8.120 | 444,212 | +0.22(+2.78%) |
Jun 22, 2011 | 8.060 | 8.140 | 7.860 | 7.900 | 378,096 | -0.25(-3.07%) |
Jun 21, 2011 | 8.030 | 8.270 | 8.010 | 8.150 | 462,037 | +0.17(+2.13%) |
Jun 20, 2011 | 7.970 | 8.110 | 7.930 | 7.980 | 257,588 | -0.09(-1.12%) |
Jun 17, 2011 | 8.120 | 8.300 | 7.920 | 8.070 | 499,389 | +0.11(+1.38%) |
Jun 16, 2011 | 8.180 | 8.390 | 7.850 | 7.960 | 452,409 | -0.23(-2.81%) |
Jun 15, 2011 | 8.250 | 8.600 | 8.130 | 8.190 | 934,964 | -0.23(-2.73%) |
Jun 14, 2011 | 7.850 | 8.430 | 7.830 | 8.420 | 1,054,874 | +0.65(+8.37%) |
Jun 13, 2011 | 7.800 | 7.960 | 7.653 | 7.770 | 563,014 | +0.04(+0.52%) |
Jun 10, 2011 | 7.590 | 7.820 | 7.390 | 7.730 | 424,585 | +0.05(+0.65%) |
Jun 09, 2011 | 7.510 | 7.840 | 7.470 | 7.680 | 382,303 | +0.16(+2.13%) |
Jun 08, 2011 | 7.680 | 7.860 | 7.520 | 7.520 | 458,062 | -0.23(-2.97%) |
Jun 07, 2011 | 7.640 | 7.770 | 7.430 | 7.750 | 401,201 | +0.17(+2.25%) |
Jun 06, 2011 | 7.670 | 7.840 | 7.550 | 7.580 | 380,472 | -0.16(-2.07%) |
Jun 03, 2011 | 7.520 | 7.810 | 7.450 | 7.740 | 385,416 | +0.49(+6.76%) |
May 24, 2011 | 7.300 | 7.420 | 7.190 | 7.250 | 322,893 | +0.00(+0.00%) |
May 23, 2011 | 7.430 | 7.450 | 7.200 | 7.250 | 478,183 | -0.39(-5.10%) |
May 20, 2011 | 7.740 | 7.800 | 7.600 | 7.640 | 233,538 | -0.14(-1.80%) |
May 19, 2011 | 7.830 | 7.890 | 7.660 | 7.780 | 327,192 | -0.04(-0.51%) |
May 18, 2011 | 7.600 | 7.910 | 7.500 | 7.820 | 475,492 | +0.22(+2.89%) |
May 17, 2011 | 7.610 | 7.750 | 7.450 | 7.600 | 443,045 | -0.08(-1.04%) |
May 16, 2011 | 7.800 | 7.970 | 7.630 | 7.680 | 489,766 | -0.19(-2.41%) |
May 13, 2011 | 8.150 | 8.180 | 7.870 | 7.870 | 383,920 | -0.28(-3.44%) |
May 12, 2011 | 7.950 | 8.190 | 7.770 | 8.150 | 461,230 | +0.15(+1.88%) |
May 11, 2011 | 8.150 | 8.210 | 7.820 | 8.000 | 528,947 | -0.20(-2.44%) |
May 10, 2011 | 8.260 | 8.480 | 8.190 | 8.200 | 591,546 | -0.01(-0.12%) |
May 09, 2011 | 8.300 | 8.320 | 8.120 | 8.210 | 452,447 | -0.06(-0.73%) |
May 06, 2011 | 8.000 | 8.410 | 7.990 | 8.270 | 775,742 | +0.35(+4.42%) |
May 05, 2011 | 7.790 | 8.040 | 7.700 | 7.920 | 913,034 | -0.08(-1.00%) |
May 04, 2011 | 8.000 | 8.190 | 7.590 | 8.000 | 2,852,092 | +0.81(+11.27%) |
May 03, 2011 | 6.700 | 7.300 | 6.700 | 7.190 | 1,489,547 | +0.52(+7.79%) |