Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 7.148 | 7.365 | 7.101 | 7.214 | 6,795 | +0.04(+0.59%) |
Jul 28, 2011 | 6.997 | 7.366 | 6.921 | 7.172 | 11,277 | +0.26(+3.77%) |
Jul 27, 2011 | 7.101 | 7.120 | 6.912 | 6.912 | 8,315 | -0.19(-2.67%) |
Jul 26, 2011 | 7.271 | 7.271 | 7.007 | 7.101 | 18,022 | -0.06(-0.79%) |
Jul 25, 2011 | 7.849 | 7.849 | 7.129 | 7.158 | 25,463 | -0.68(-8.70%) |
Jul 22, 2011 | 7.858 | 8.114 | 7.765 | 7.839 | 6,442 | -0.10(-1.31%) |
Jul 21, 2011 | 8.256 | 8.256 | 7.792 | 7.944 | 5,453 | -0.29(-3.56%) |
Jul 20, 2011 | 8.209 | 8.396 | 8.123 | 8.237 | 3,367 | +0.12(+1.52%) |
Jul 19, 2011 | 8.237 | 8.237 | 7.972 | 8.114 | 3,920 | -0.19(-2.28%) |
Jul 18, 2011 | 8.161 | 8.322 | 8.123 | 8.303 | 2,534 | -0.07(-0.79%) |
Jul 15, 2011 | 8.502 | 8.502 | 8.057 | 8.370 | 4,013 | +0.06(+0.68%) |
Jul 14, 2011 | 8.739 | 8.739 | 8.266 | 8.313 | 6,472 | -0.29(-3.42%) |
Jul 13, 2011 | 8.322 | 8.758 | 8.180 | 8.607 | 9,575 | +0.29(+3.54%) |
Jul 12, 2011 | 7.868 | 8.407 | 7.868 | 8.313 | 5,309 | +0.43(+5.40%) |
Jul 11, 2011 | 8.086 | 8.303 | 7.773 | 7.887 | 6,001 | -0.60(-7.03%) |
Jul 08, 2011 | 8.597 | 8.625 | 7.622 | 8.483 | 18,444 | -0.21(-2.43%) |
Jul 07, 2011 | 8.436 | 8.833 | 8.436 | 8.694 | 3,008 | +0.27(+3.18%) |
Jul 06, 2011 | 8.701 | 8.701 | 8.237 | 8.426 | 2,439 | -0.30(-3.47%) |
Jul 05, 2011 | 8.663 | 8.796 | 8.663 | 8.729 | 1,795 | +0.02(+0.22%) |
Jul 01, 2011 | 8.587 | 8.833 | 8.549 | 8.710 | 4,119 | +0.14(+1.66%) |
Jun 30, 2011 | 8.436 | 8.570 | 8.303 | 8.568 | 5,943 | +0.21(+2.49%) |
Jun 29, 2011 | 8.095 | 8.587 | 8.048 | 8.360 | 20,885 | +0.30(+3.69%) |
Jun 28, 2011 | 7.962 | 8.095 | 7.962 | 8.063 | 3,063 | +0.09(+1.07%) |
Jun 27, 2011 | 7.716 | 7.978 | 7.707 | 7.978 | 10,483 | +0.26(+3.39%) |
Jun 24, 2011 | 7.716 | 7.953 | 7.716 | 7.716 | 7,246 | +0.06(+0.74%) |
Jun 23, 2011 | 7.678 | 7.849 | 7.659 | 7.659 | 4,103 | -0.13(-1.70%) |
Jun 22, 2011 | 7.839 | 7.839 | 7.669 | 7.792 | 9,537 | +0.06(+0.72%) |
Jun 21, 2011 | 7.735 | 7.906 | 7.659 | 7.736 | 8,832 | +0.04(+0.50%) |
Jun 20, 2011 | 7.631 | 7.783 | 7.612 | 7.697 | 2,714 | -0.09(-1.22%) |
Jun 17, 2011 | 7.716 | 7.792 | 7.593 | 7.792 | 4,444 | +0.12(+1.61%) |
Jun 16, 2011 | 8.029 | 8.086 | 7.574 | 7.669 | 5,545 | -0.40(-4.93%) |
Jun 15, 2011 | 7.792 | 8.095 | 7.792 | 8.067 | 1,267 | +0.19(+2.40%) |
Jun 14, 2011 | 8.275 | 8.332 | 7.830 | 7.877 | 3,512 | -0.30(-3.70%) |
Jun 13, 2011 | 8.284 | 8.428 | 8.171 | 8.180 | 5,504 | -0.05(-0.57%) |
Jun 10, 2011 | 8.654 | 8.654 | 8.123 | 8.227 | 10,134 | -0.43(-4.99%) |
Jun 09, 2011 | 8.313 | 8.720 | 8.313 | 8.659 | 6,258 | +0.35(+4.17%) |
Jun 08, 2011 | 8.729 | 8.758 | 8.246 | 8.313 | 8,924 | -0.41(-4.67%) |
Jun 07, 2011 | 8.360 | 8.720 | 8.265 | 8.720 | 8,523 | +0.39(+4.66%) |
Jun 06, 2011 | 8.265 | 8.521 | 8.191 | 8.332 | 14,314 | -0.13(-1.57%) |
Jun 03, 2011 | 8.010 | 8.464 | 8.010 | 8.464 | 10,057 | +1.45(+20.73%) |
May 24, 2011 | 7.442 | 7.442 | 6.883 | 7.011 | 11,237 | -0.37(-5.06%) |
May 23, 2011 | 7.442 | 7.517 | 7.281 | 7.385 | 9,095 | -0.35(-4.53%) |
May 20, 2011 | 7.707 | 7.735 | 7.470 | 7.735 | 7,114 | -0.03(-0.37%) |
May 19, 2011 | 7.849 | 8.066 | 7.584 | 7.764 | 3,945 | +0.00(+0.00%) |
May 18, 2011 | 7.906 | 7.914 | 7.764 | 7.764 | 6,876 | -0.16(-2.03%) |
May 17, 2011 | 7.915 | 7.943 | 7.858 | 7.925 | 7,050 | -0.09(-1.06%) |
May 16, 2011 | 8.038 | 8.067 | 7.849 | 8.010 | 8,385 | -0.12(-1.51%) |
May 13, 2011 | 7.953 | 8.133 | 7.953 | 8.133 | 1,996 | +0.00(+0.00%) |
May 12, 2011 | 8.275 | 8.275 | 7.820 | 8.133 | 8,872 | -0.15(-1.83%) |
May 11, 2011 | 7.962 | 8.294 | 7.953 | 8.284 | 2,021 | +0.31(+3.92%) |
May 10, 2011 | 8.104 | 8.104 | 7.915 | 7.972 | 3,017 | -0.08(-0.94%) |
May 09, 2011 | 8.019 | 8.057 | 7.962 | 8.048 | 3,516 | +0.06(+0.71%) |
May 06, 2011 | 8.010 | 8.029 | 7.906 | 7.991 | 5,547 | +0.19(+2.43%) |
May 05, 2011 | 7.877 | 8.114 | 7.801 | 7.801 | 12,294 | -0.17(-2.14%) |
May 04, 2011 | 8.048 | 8.104 | 7.953 | 7.972 | 8,645 | -0.21(-2.55%) |
May 03, 2011 | 8.133 | 8.199 | 8.057 | 8.180 | 10,413 | -0.12(-1.48%) |