Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.130 | 8.400 | 8.060 | 8.110 | 50,287 | -0.08(-0.98%) |
Jul 28, 2011 | 8.240 | 8.440 | 8.190 | 8.190 | 12,587 | -0.06(-0.73%) |
Jul 27, 2011 | 8.280 | 8.330 | 8.020 | 8.250 | 37,121 | -0.05(-0.60%) |
Jul 26, 2011 | 8.420 | 8.460 | 8.250 | 8.300 | 20,785 | -0.15(-1.78%) |
Jul 25, 2011 | 8.480 | 8.560 | 8.440 | 8.450 | 14,320 | -0.04(-0.47%) |
Jul 22, 2011 | 8.570 | 8.800 | 8.390 | 8.490 | 40,758 | -0.15(-1.74%) |
Jul 21, 2011 | 8.370 | 8.670 | 8.370 | 8.640 | 29,169 | +0.26(+3.10%) |
Jul 20, 2011 | 8.380 | 8.450 | 8.380 | 8.380 | 11,460 | -0.01(-0.12%) |
Jul 19, 2011 | 8.300 | 8.520 | 8.300 | 8.390 | 52,081 | +0.13(+1.57%) |
Jul 18, 2011 | 8.340 | 8.500 | 8.180 | 8.260 | 27,976 | -0.22(-2.59%) |
Jul 15, 2011 | 8.600 | 8.650 | 8.370 | 8.480 | 314,080 | -0.09(-1.05%) |
Jul 14, 2011 | 8.630 | 8.680 | 8.490 | 8.570 | 49,371 | -0.08(-0.98%) |
Jul 13, 2011 | 8.734 | 8.734 | 8.650 | 8.655 | 25,963 | +0.00(+0.06%) |
Jul 12, 2011 | 8.640 | 8.680 | 8.590 | 8.650 | 48,396 | -0.01(-0.12%) |
Jul 11, 2011 | 8.550 | 8.730 | 8.500 | 8.660 | 96,024 | +0.00(+0.00%) |
Jul 08, 2011 | 8.610 | 8.770 | 8.610 | 8.660 | 24,013 | -0.06(-0.69%) |
Jul 07, 2011 | 8.740 | 8.740 | 8.540 | 8.720 | 48,901 | +0.05(+0.58%) |
Jul 06, 2011 | 8.500 | 8.770 | 8.500 | 8.670 | 46,950 | +0.10(+1.17%) |
Jul 05, 2011 | 8.560 | 8.600 | 8.490 | 8.570 | 58,409 | +0.04(+0.47%) |
Jul 01, 2011 | 8.520 | 8.570 | 8.450 | 8.530 | 38,778 | +0.00(+0.00%) |
Jun 30, 2011 | 8.470 | 8.590 | 8.470 | 8.530 | 34,749 | +0.06(+0.71%) |
Jun 29, 2011 | 8.540 | 8.550 | 8.350 | 8.470 | 60,181 | -0.06(-0.70%) |
Jun 28, 2011 | 8.460 | 8.540 | 8.435 | 8.530 | 44,683 | +0.11(+1.31%) |
Jun 27, 2011 | 8.260 | 8.630 | 8.110 | 8.420 | 128,537 | +0.11(+1.32%) |
Jun 24, 2011 | 8.300 | 8.530 | 8.010 | 8.310 | 2,087,973 | +0.02(+0.24%) |
Jun 23, 2011 | 7.910 | 8.380 | 7.845 | 8.290 | 76,668 | +0.26(+3.24%) |
Jun 22, 2011 | 7.880 | 8.100 | 7.820 | 8.030 | 80,262 | +0.10(+1.26%) |
Jun 21, 2011 | 7.910 | 8.120 | 7.740 | 7.930 | 37,125 | +0.09(+1.15%) |
Jun 20, 2011 | 7.770 | 7.880 | 7.550 | 7.840 | 33,578 | +0.18(+2.35%) |
Jun 17, 2011 | 7.940 | 8.000 | 7.500 | 7.660 | 98,437 | -0.20(-2.54%) |
Jun 16, 2011 | 7.770 | 7.990 | 7.600 | 7.860 | 52,658 | +0.12(+1.55%) |
Jun 15, 2011 | 7.810 | 8.020 | 7.560 | 7.740 | 98,379 | -0.17(-2.15%) |
Jun 14, 2011 | 7.670 | 7.910 | 7.640 | 7.910 | 108,634 | +0.32(+4.22%) |
Jun 13, 2011 | 7.620 | 7.690 | 7.550 | 7.590 | 76,552 | -0.02(-0.26%) |
Jun 10, 2011 | 7.750 | 7.810 | 7.470 | 7.610 | 94,543 | -0.13(-1.68%) |
Jun 09, 2011 | 8.050 | 8.050 | 7.720 | 7.740 | 68,944 | -0.25(-3.13%) |
Jun 08, 2011 | 8.100 | 8.180 | 7.930 | 7.990 | 57,975 | -0.14(-1.72%) |
Jun 07, 2011 | 8.370 | 8.400 | 8.130 | 8.130 | 44,911 | -0.18(-2.17%) |
Jun 06, 2011 | 8.445 | 8.480 | 8.250 | 8.310 | 45,324 | -0.15(-1.77%) |
Jun 03, 2011 | 8.500 | 8.850 | 8.460 | 8.460 | 70,815 | -0.10(-1.17%) |
May 24, 2011 | 8.810 | 8.820 | 8.450 | 8.560 | 35,967 | -0.24(-2.73%) |
May 23, 2011 | 9.100 | 9.100 | 8.750 | 8.800 | 20,171 | -0.46(-4.97%) |
May 20, 2011 | 9.410 | 9.430 | 9.250 | 9.260 | 70,961 | -0.20(-2.06%) |
May 19, 2011 | 9.420 | 9.700 | 9.250 | 9.455 | 120,823 | +0.04(+0.48%) |
May 18, 2011 | 9.170 | 9.430 | 9.010 | 9.410 | 49,911 | +0.24(+2.62%) |
May 17, 2011 | 8.950 | 9.360 | 8.900 | 9.170 | 53,236 | +0.17(+1.89%) |
May 16, 2011 | 9.180 | 9.180 | 8.970 | 9.000 | 28,955 | -0.24(-2.60%) |
May 13, 2011 | 9.290 | 9.290 | 9.060 | 9.240 | 39,600 | -0.06(-0.65%) |
May 12, 2011 | 8.930 | 9.340 | 8.880 | 9.300 | 55,064 | +0.30(+3.33%) |
May 11, 2011 | 9.030 | 9.040 | 8.950 | 9.000 | 25,258 | -0.09(-0.99%) |
May 10, 2011 | 8.730 | 9.090 | 8.730 | 9.090 | 67,384 | +0.41(+4.72%) |
May 09, 2011 | 8.670 | 8.700 | 8.560 | 8.680 | 36,378 | -0.02(-0.23%) |
May 06, 2011 | 8.670 | 8.730 | 8.590 | 8.700 | 48,476 | +0.14(+1.64%) |
May 05, 2011 | 8.540 | 8.800 | 8.540 | 8.560 | 53,180 | -0.06(-0.70%) |
May 04, 2011 | 8.690 | 8.729 | 8.500 | 8.620 | 43,725 | -0.09(-1.03%) |
May 03, 2011 | 8.400 | 8.750 | 8.312 | 8.710 | 104,538 | -0.17(-1.91%) |