Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.437 | 9.671 | 9.379 | 9.513 | 83,052 | -0.06(-0.67%) |
Jul 28, 2011 | 9.431 | 9.659 | 9.391 | 9.577 | 223,961 | +0.12(+1.30%) |
Jul 27, 2011 | 9.554 | 9.683 | 9.391 | 9.455 | 156,397 | -0.18(-1.88%) |
Jul 26, 2011 | 9.613 | 9.799 | 9.613 | 9.636 | 103,478 | +0.01(+0.06%) |
Jul 25, 2011 | 9.519 | 9.770 | 9.478 | 9.630 | 87,704 | -0.01(-0.06%) |
Jul 22, 2011 | 9.829 | 9.829 | 9.636 | 9.636 | 98,639 | -0.30(-3.00%) |
Jul 21, 2011 | 9.572 | 9.957 | 9.572 | 9.934 | 63,911 | +0.38(+3.97%) |
Jul 20, 2011 | 9.595 | 9.595 | 9.461 | 9.554 | 30,503 | -0.06(-0.67%) |
Jul 19, 2011 | 9.402 | 9.618 | 9.344 | 9.618 | 84,583 | +0.25(+2.62%) |
Jul 18, 2011 | 9.402 | 9.420 | 9.309 | 9.373 | 61,534 | -0.06(-0.62%) |
Jul 15, 2011 | 9.350 | 9.467 | 9.250 | 9.431 | 105,756 | +0.08(+0.87%) |
Jul 14, 2011 | 9.356 | 9.478 | 9.297 | 9.350 | 69,125 | -0.01(-0.12%) |
Jul 13, 2011 | 9.303 | 9.467 | 9.274 | 9.361 | 52,166 | +0.11(+1.14%) |
Jul 12, 2011 | 9.099 | 9.332 | 9.099 | 9.256 | 86,665 | +0.13(+1.41%) |
Jul 11, 2011 | 9.023 | 9.151 | 8.900 | 9.128 | 117,686 | -0.01(-0.13%) |
Jul 08, 2011 | 8.947 | 9.157 | 8.859 | 9.139 | 81,434 | +0.07(+0.77%) |
Jul 07, 2011 | 8.772 | 9.087 | 8.713 | 9.069 | 101,297 | +0.33(+3.81%) |
Jul 06, 2011 | 8.701 | 8.765 | 8.620 | 8.737 | 64,320 | -0.01(-0.07%) |
Jul 05, 2011 | 8.707 | 8.757 | 8.626 | 8.742 | 107,562 | -0.01(-0.07%) |
Jul 01, 2011 | 8.731 | 8.830 | 8.678 | 8.748 | 76,375 | +0.02(+0.27%) |
Jun 30, 2011 | 8.725 | 8.760 | 8.696 | 8.725 | 66,774 | +0.02(+0.20%) |
Jun 29, 2011 | 8.737 | 8.760 | 8.672 | 8.707 | 77,754 | +0.00(+0.00%) |
Jun 28, 2011 | 8.684 | 8.789 | 8.573 | 8.707 | 191,567 | +0.02(+0.27%) |
Jun 27, 2011 | 8.684 | 8.701 | 8.620 | 8.684 | 146,011 | -0.01(-0.13%) |
Jun 24, 2011 | 8.556 | 8.696 | 8.468 | 8.696 | 378,291 | +0.15(+1.71%) |
Jun 23, 2011 | 8.275 | 8.561 | 8.188 | 8.550 | 117,179 | +0.18(+2.16%) |
Jun 22, 2011 | 8.491 | 8.491 | 8.328 | 8.369 | 117,410 | -0.16(-1.85%) |
Jun 21, 2011 | 8.404 | 8.532 | 8.363 | 8.526 | 107,557 | +0.19(+2.24%) |
Jun 20, 2011 | 8.141 | 8.339 | 8.141 | 8.339 | 192,801 | +0.22(+2.73%) |
Jun 17, 2011 | 8.042 | 8.205 | 8.012 | 8.118 | 280,708 | +0.12(+1.53%) |
Jun 16, 2011 | 7.656 | 8.007 | 7.557 | 7.995 | 120,920 | +0.34(+4.42%) |
Jun 15, 2011 | 7.744 | 7.814 | 7.650 | 7.656 | 142,811 | -0.20(-2.53%) |
Jun 14, 2011 | 7.668 | 7.866 | 7.639 | 7.855 | 69,807 | +0.26(+3.38%) |
Jun 13, 2011 | 7.563 | 7.639 | 7.469 | 7.598 | 63,187 | +0.09(+1.17%) |
Jun 10, 2011 | 7.621 | 7.668 | 7.423 | 7.510 | 83,785 | -0.18(-2.35%) |
Jun 09, 2011 | 7.563 | 7.773 | 7.563 | 7.691 | 75,110 | +0.13(+1.70%) |
Jun 08, 2011 | 7.592 | 7.662 | 7.463 | 7.563 | 91,975 | -0.06(-0.77%) |
Jun 07, 2011 | 7.680 | 7.796 | 7.604 | 7.621 | 133,718 | -0.04(-0.46%) |
Jun 06, 2011 | 7.808 | 7.843 | 7.627 | 7.656 | 148,263 | -0.16(-2.09%) |
Jun 03, 2011 | 7.878 | 7.931 | 7.814 | 7.820 | 105,520 | -0.22(-2.69%) |
May 24, 2011 | 8.193 | 8.193 | 7.942 | 8.036 | 111,867 | -0.14(-1.71%) |
May 23, 2011 | 8.304 | 8.304 | 8.106 | 8.176 | 75,713 | -0.19(-2.23%) |
May 20, 2011 | 8.550 | 8.631 | 8.118 | 8.363 | 105,107 | -0.22(-2.52%) |
May 19, 2011 | 8.643 | 8.643 | 8.398 | 8.579 | 62,343 | -0.04(-0.41%) |
May 18, 2011 | 8.620 | 8.620 | 8.398 | 8.614 | 57,466 | -0.01(-0.07%) |
May 17, 2011 | 8.409 | 8.626 | 8.392 | 8.620 | 128,643 | +0.20(+2.43%) |
May 16, 2011 | 8.462 | 8.480 | 8.386 | 8.415 | 139,438 | -0.05(-0.55%) |
May 13, 2011 | 8.631 | 8.690 | 8.380 | 8.462 | 112,538 | -0.16(-1.90%) |
May 12, 2011 | 8.801 | 8.923 | 8.538 | 8.626 | 217,410 | -0.24(-2.70%) |
May 11, 2011 | 7.866 | 8.953 | 7.849 | 8.865 | 385,608 | +1.21(+15.88%) |
May 10, 2011 | 7.493 | 7.674 | 7.440 | 7.650 | 54,750 | +0.22(+2.99%) |
May 09, 2011 | 7.405 | 7.528 | 7.306 | 7.428 | 56,711 | +0.17(+2.33%) |
May 06, 2011 | 7.306 | 7.382 | 7.107 | 7.259 | 67,839 | +0.04(+0.49%) |
May 05, 2011 | 7.288 | 7.399 | 7.195 | 7.224 | 76,586 | -0.11(-1.51%) |
May 04, 2011 | 7.399 | 7.528 | 7.212 | 7.335 | 63,906 | -0.06(-0.87%) |
May 03, 2011 | 7.481 | 7.551 | 7.352 | 7.399 | 53,813 | -0.12(-1.63%) |