Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.628 | 6.989 | 6.531 | 6.945 | 15,271,645 | +0.23(+3.41%) |
Jul 28, 2011 | 6.804 | 6.883 | 6.654 | 6.716 | 18,984,434 | +0.02(+0.26%) |
Jul 27, 2011 | 6.874 | 6.945 | 6.408 | 6.698 | 47,070,664 | -0.36(-5.11%) |
Jul 26, 2011 | 6.945 | 7.174 | 6.910 | 7.059 | 25,117,104 | +0.14(+2.04%) |
Jul 25, 2011 | 7.086 | 7.121 | 6.848 | 6.918 | 20,371,140 | -0.21(-2.96%) |
Jul 22, 2011 | 7.147 | 7.156 | 7.094 | 7.130 | 9,118,100 | -0.06(-0.86%) |
Jul 21, 2011 | 7.279 | 7.306 | 7.059 | 7.191 | 11,361,375 | +0.03(+0.37%) |
Jul 20, 2011 | 7.350 | 7.376 | 7.113 | 7.165 | 6,825,451 | -0.11(-1.45%) |
Jul 19, 2011 | 7.165 | 7.297 | 6.971 | 7.270 | 19,729,918 | +0.18(+2.48%) |
Jul 18, 2011 | 7.288 | 7.385 | 6.954 | 7.094 | 28,046,376 | -0.31(-4.16%) |
Jul 15, 2011 | 7.623 | 7.631 | 7.314 | 7.402 | 13,839,249 | -0.09(-1.18%) |
Jul 14, 2011 | 7.693 | 7.693 | 7.482 | 7.490 | 11,567,878 | -0.17(-2.18%) |
Jul 13, 2011 | 7.737 | 7.763 | 7.587 | 7.658 | 17,278,046 | +0.08(+1.05%) |
Jul 12, 2011 | 7.895 | 7.939 | 7.535 | 7.579 | 34,298,576 | -0.34(-4.33%) |
Jul 11, 2011 | 8.107 | 8.151 | 7.904 | 7.922 | 11,680,244 | -0.31(-3.74%) |
Jul 08, 2011 | 8.089 | 8.265 | 8.071 | 8.230 | 10,918,141 | -0.05(-0.64%) |
Jul 07, 2011 | 8.089 | 8.283 | 7.966 | 8.283 | 14,320,032 | +0.25(+3.07%) |
Jul 06, 2011 | 8.027 | 8.098 | 7.931 | 8.036 | 16,815,564 | +0.01(+0.11%) |
Jul 05, 2011 | 8.247 | 8.283 | 8.019 | 8.027 | 12,491,630 | -0.15(-1.83%) |
Jul 01, 2011 | 8.133 | 8.256 | 8.071 | 8.177 | 16,373,905 | +0.11(+1.31%) |
Jun 30, 2011 | 8.159 | 8.239 | 8.063 | 8.071 | 23,407,462 | -0.03(-0.33%) |
Jun 29, 2011 | 8.221 | 8.309 | 8.054 | 8.098 | 16,858,118 | -0.17(-2.02%) |
Jun 28, 2011 | 8.512 | 8.582 | 8.208 | 8.265 | 14,360,572 | -0.24(-2.80%) |
Jun 27, 2011 | 8.371 | 8.538 | 8.212 | 8.503 | 11,740,452 | +0.20(+2.44%) |
Jun 24, 2011 | 8.485 | 8.494 | 8.142 | 8.300 | 24,346,758 | -0.45(-5.13%) |
Jun 23, 2011 | 8.688 | 8.916 | 8.547 | 8.749 | 23,007,486 | +0.31(+3.65%) |
Jun 22, 2011 | 8.608 | 8.740 | 8.441 | 8.441 | 11,086,951 | -0.19(-2.24%) |
Jun 21, 2011 | 8.520 | 8.714 | 8.415 | 8.635 | 12,049,370 | +0.11(+1.24%) |
Jun 20, 2011 | 8.520 | 8.578 | 8.476 | 8.529 | 9,264,795 | +0.10(+1.15%) |
Jun 17, 2011 | 8.415 | 8.573 | 8.344 | 8.432 | 10,710,372 | +0.16(+1.91%) |
Jun 16, 2011 | 8.212 | 8.432 | 8.151 | 8.274 | 11,116,953 | +0.06(+0.75%) |
Jun 15, 2011 | 8.283 | 8.327 | 8.010 | 8.212 | 17,452,270 | -0.15(-1.79%) |
Jun 14, 2011 | 8.274 | 8.432 | 8.256 | 8.362 | 15,770,087 | +0.21(+2.59%) |
Jun 13, 2011 | 8.239 | 8.398 | 8.129 | 8.151 | 8,321,765 | +0.04(+0.43%) |
Jun 10, 2011 | 8.142 | 8.265 | 8.089 | 8.115 | 10,330,083 | +0.04(+0.44%) |
Jun 09, 2011 | 8.089 | 8.274 | 8.019 | 8.080 | 12,097,622 | +0.04(+0.44%) |
Jun 08, 2011 | 8.151 | 8.448 | 8.027 | 8.045 | 13,563,933 | -0.11(-1.30%) |
Jun 07, 2011 | 8.313 | 8.388 | 8.089 | 8.151 | 14,095,497 | -0.06(-0.75%) |
Jun 06, 2011 | 8.397 | 8.468 | 8.142 | 8.212 | 16,605,257 | -0.26(-3.01%) |
Jun 03, 2011 | 8.388 | 8.608 | 8.371 | 8.468 | 15,573,804 | -1.29(-13.26%) |
May 24, 2011 | 9.858 | 9.911 | 9.612 | 9.761 | 13,326,198 | -0.12(-1.25%) |
May 23, 2011 | 9.981 | 10.15 | 9.876 | 9.885 | 13,019,823 | -0.25(-2.43%) |
May 20, 2011 | 9.920 | 10.21 | 9.814 | 10.13 | 18,984,138 | +0.11(+1.14%) |
May 19, 2011 | 9.673 | 10.12 | 9.541 | 10.02 | 21,816,746 | +0.40(+4.12%) |
May 18, 2011 | 9.656 | 9.673 | 9.409 | 9.621 | 16,149,977 | -0.07(-0.73%) |
May 17, 2011 | 9.594 | 9.858 | 9.594 | 9.691 | 13,634,018 | +0.01(+0.09%) |
May 16, 2011 | 9.471 | 9.788 | 9.445 | 9.682 | 13,917,164 | +0.31(+3.29%) |
May 13, 2011 | 9.489 | 9.533 | 9.277 | 9.374 | 9,636,706 | -0.19(-2.02%) |
May 12, 2011 | 9.788 | 9.832 | 9.453 | 9.568 | 10,669,287 | -0.17(-1.72%) |
May 11, 2011 | 9.515 | 9.770 | 9.357 | 9.735 | 16,375,029 | +0.23(+2.41%) |
May 10, 2011 | 9.621 | 9.753 | 9.471 | 9.506 | 12,669,737 | -0.01(-0.09%) |
May 09, 2011 | 9.541 | 9.797 | 9.489 | 9.515 | 11,162,609 | -0.35(-3.57%) |
May 06, 2011 | 9.955 | 9.990 | 9.550 | 9.867 | 20,280,042 | -0.01(-0.09%) |
May 05, 2011 | 9.295 | 10.08 | 9.286 | 9.876 | 31,489,138 | +0.66(+7.16%) |
May 04, 2011 | 9.268 | 9.427 | 8.978 | 9.216 | 16,905,790 | -0.04(-0.48%) |
May 03, 2011 | 9.066 | 9.348 | 9.066 | 9.260 | 13,974,306 | +0.05(+0.57%) |