Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 7.960 | 8.350 | 7.840 | 8.230 | 211,494 | +0.11(+1.35%) |
Jul 28, 2011 | 8.000 | 8.480 | 8.000 | 8.120 | 149,844 | +0.12(+1.50%) |
Jul 27, 2011 | 8.760 | 8.760 | 7.710 | 8.000 | 257,356 | -0.80(-9.09%) |
Jul 26, 2011 | 9.730 | 9.780 | 8.750 | 8.800 | 313,884 | -0.94(-9.65%) |
Jul 25, 2011 | 8.790 | 9.980 | 8.520 | 9.740 | 450,337 | +0.76(+8.46%) |
Jul 22, 2011 | 8.920 | 9.010 | 8.620 | 8.980 | 113,272 | +0.13(+1.47%) |
Jul 21, 2011 | 8.870 | 9.060 | 8.610 | 8.850 | 150,756 | +0.03(+0.34%) |
Jul 20, 2011 | 8.920 | 9.090 | 8.500 | 8.820 | 139,845 | -0.15(-1.67%) |
Jul 19, 2011 | 8.660 | 8.980 | 8.660 | 8.970 | 139,564 | +0.38(+4.42%) |
Jul 18, 2011 | 9.040 | 9.040 | 8.590 | 8.590 | 128,679 | -0.51(-5.60%) |
Jul 15, 2011 | 9.170 | 9.360 | 9.040 | 9.100 | 179,314 | -0.02(-0.22%) |
Jul 14, 2011 | 9.260 | 9.490 | 9.030 | 9.120 | 158,400 | -0.09(-0.98%) |
Jul 13, 2011 | 9.050 | 9.490 | 8.995 | 9.210 | 229,833 | +0.19(+2.11%) |
Jul 12, 2011 | 8.930 | 9.190 | 8.880 | 9.020 | 278,368 | +0.04(+0.45%) |
Jul 11, 2011 | 8.970 | 9.170 | 8.790 | 8.980 | 403,985 | -0.15(-1.64%) |
Jul 08, 2011 | 9.000 | 9.680 | 8.720 | 9.130 | 351,156 | -0.04(-0.44%) |
Jul 07, 2011 | 8.820 | 9.290 | 8.630 | 9.170 | 357,130 | +0.42(+4.80%) |
Jul 06, 2011 | 8.510 | 8.820 | 8.160 | 8.750 | 134,393 | +0.22(+2.58%) |
Jul 05, 2011 | 8.330 | 8.650 | 8.200 | 8.530 | 209,959 | +0.28(+3.39%) |
Jul 01, 2011 | 8.640 | 8.980 | 8.200 | 8.250 | 235,107 | -0.40(-4.62%) |
Jun 30, 2011 | 8.840 | 9.050 | 8.570 | 8.650 | 188,623 | -0.14(-1.59%) |
Jun 29, 2011 | 8.750 | 8.900 | 8.580 | 8.790 | 248,334 | +0.09(+1.03%) |
Jun 28, 2011 | 8.660 | 8.850 | 7.800 | 8.700 | 607,382 | +0.06(+0.69%) |
Jun 27, 2011 | 8.530 | 8.800 | 8.400 | 8.640 | 465,799 | -0.19(-2.15%) |
Jun 24, 2011 | 8.170 | 8.860 | 7.930 | 8.830 | 992,627 | +0.64(+7.81%) |
Jun 23, 2011 | 7.730 | 8.235 | 7.650 | 8.190 | 238,937 | +0.33(+4.20%) |
Jun 22, 2011 | 7.740 | 8.040 | 7.610 | 7.860 | 328,405 | +0.14(+1.81%) |
Jun 21, 2011 | 7.380 | 8.090 | 7.180 | 7.720 | 413,680 | +0.36(+4.89%) |
Jun 20, 2011 | 7.210 | 7.470 | 6.950 | 7.360 | 193,270 | +0.14(+1.94%) |
Jun 17, 2011 | 7.000 | 7.410 | 6.920 | 7.220 | 365,595 | +0.24(+3.44%) |
Jun 16, 2011 | 6.600 | 6.990 | 6.480 | 6.980 | 312,185 | +0.40(+6.08%) |
Jun 15, 2011 | 6.290 | 6.680 | 6.090 | 6.580 | 304,612 | +0.19(+2.97%) |
Jun 14, 2011 | 5.910 | 6.400 | 5.890 | 6.390 | 329,340 | +0.51(+8.67%) |
Jun 13, 2011 | 5.710 | 5.900 | 5.650 | 5.880 | 133,970 | +0.20(+3.52%) |
Jun 10, 2011 | 5.690 | 5.740 | 5.590 | 5.680 | 227,156 | -0.06(-1.05%) |
Jun 09, 2011 | 5.810 | 5.890 | 5.740 | 5.740 | 127,287 | -0.05(-0.86%) |
Jun 08, 2011 | 5.600 | 5.790 | 5.350 | 5.790 | 204,831 | +0.16(+2.84%) |
Jun 07, 2011 | 5.770 | 5.910 | 5.620 | 5.630 | 177,975 | -0.09(-1.57%) |
Jun 06, 2011 | 5.860 | 5.930 | 5.710 | 5.720 | 153,687 | -0.09(-1.55%) |
Jun 03, 2011 | 5.750 | 5.950 | 5.750 | 5.810 | 310,850 | +0.58(+11.09%) |
May 24, 2011 | 5.200 | 5.340 | 5.170 | 5.230 | 92,356 | +0.06(+1.16%) |
May 23, 2011 | 5.260 | 5.340 | 5.160 | 5.170 | 130,048 | -0.17(-3.18%) |
May 20, 2011 | 5.360 | 5.450 | 5.290 | 5.340 | 75,541 | -0.05(-0.93%) |
May 19, 2011 | 5.420 | 5.470 | 5.350 | 5.390 | 124,693 | -0.01(-0.19%) |
May 18, 2011 | 5.330 | 5.420 | 5.240 | 5.400 | 183,515 | +0.06(+1.12%) |
May 17, 2011 | 5.350 | 5.500 | 5.080 | 5.340 | 328,695 | -0.08(-1.48%) |
May 16, 2011 | 5.610 | 5.610 | 5.410 | 5.420 | 125,724 | -0.23(-4.07%) |
May 13, 2011 | 5.720 | 5.900 | 5.560 | 5.650 | 141,264 | -0.09(-1.57%) |
May 12, 2011 | 5.580 | 5.770 | 5.500 | 5.740 | 165,574 | +0.14(+2.50%) |
May 11, 2011 | 5.900 | 5.900 | 5.580 | 5.600 | 256,398 | -0.30(-5.08%) |
May 10, 2011 | 6.030 | 6.130 | 5.850 | 5.900 | 183,446 | -0.10(-1.67%) |
May 09, 2011 | 6.140 | 6.140 | 5.990 | 6.000 | 78,842 | -0.13(-2.12%) |
May 06, 2011 | 6.250 | 6.320 | 6.060 | 6.130 | 166,018 | -0.03(-0.49%) |
May 05, 2011 | 6.080 | 6.220 | 6.020 | 6.160 | 126,166 | +0.02(+0.33%) |
May 04, 2011 | 6.130 | 6.260 | 6.060 | 6.140 | 116,234 | -0.01(-0.16%) |
May 03, 2011 | 6.110 | 6.340 | 6.050 | 6.150 | 136,390 | +0.05(+0.82%) |