Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.437 | 8.542 | 8.189 | 8.323 | 1,727,981 | -0.27(-3.10%) |
Jul 28, 2011 | 8.713 | 8.718 | 8.370 | 8.589 | 2,515,520 | -0.01(-0.11%) |
Jul 27, 2011 | 9.161 | 9.342 | 8.456 | 8.599 | 4,727,705 | -0.58(-6.33%) |
Jul 26, 2011 | 8.904 | 9.189 | 8.832 | 9.180 | 3,024,978 | +0.23(+2.55%) |
Jul 25, 2011 | 8.713 | 9.037 | 8.618 | 8.951 | 1,695,873 | +0.06(+0.64%) |
Jul 22, 2011 | 8.884 | 8.932 | 8.808 | 8.894 | 1,364,616 | +0.07(+0.76%) |
Jul 21, 2011 | 8.561 | 8.856 | 8.532 | 8.827 | 1,750,843 | +0.29(+3.34%) |
Jul 20, 2011 | 8.456 | 8.561 | 8.332 | 8.542 | 863,830 | +0.11(+1.36%) |
Jul 19, 2011 | 8.237 | 8.427 | 8.237 | 8.427 | 1,600,994 | +0.33(+4.12%) |
Jul 18, 2011 | 8.408 | 8.504 | 8.023 | 8.094 | 1,495,982 | -0.37(-4.39%) |
Jul 15, 2011 | 8.418 | 8.485 | 8.313 | 8.466 | 794,377 | +0.11(+1.37%) |
Jul 14, 2011 | 8.627 | 8.685 | 8.256 | 8.351 | 1,699,004 | -0.28(-3.20%) |
Jul 13, 2011 | 8.542 | 8.789 | 8.542 | 8.627 | 1,402,629 | +0.17(+2.03%) |
Jul 12, 2011 | 8.504 | 8.589 | 8.370 | 8.456 | 1,587,328 | -0.11(-1.33%) |
Jul 11, 2011 | 8.713 | 8.951 | 8.532 | 8.570 | 2,061,481 | -0.30(-3.33%) |
Jul 08, 2011 | 8.723 | 8.904 | 8.523 | 8.866 | 2,255,581 | +0.05(+0.54%) |
Jul 07, 2011 | 8.570 | 8.827 | 8.504 | 8.818 | 1,548,511 | +0.33(+3.93%) |
Jul 06, 2011 | 8.589 | 8.623 | 8.427 | 8.485 | 1,040,385 | -0.10(-1.22%) |
Jul 05, 2011 | 8.808 | 8.818 | 8.494 | 8.589 | 1,989,335 | -0.24(-2.70%) |
Jul 01, 2011 | 8.304 | 8.856 | 8.285 | 8.827 | 2,606,891 | +0.54(+6.55%) |
Jun 30, 2011 | 8.094 | 8.456 | 8.060 | 8.285 | 10,233,736 | +0.25(+3.08%) |
Jun 29, 2011 | 8.151 | 8.256 | 8.013 | 8.037 | 2,186,437 | -0.04(-0.47%) |
Jun 28, 2011 | 7.904 | 8.113 | 7.866 | 8.075 | 1,298,610 | +0.22(+2.79%) |
Jun 27, 2011 | 7.875 | 7.980 | 7.770 | 7.856 | 1,110,480 | +0.01(+0.12%) |
Jun 24, 2011 | 7.932 | 7.980 | 7.780 | 7.847 | 2,181,013 | -0.09(-1.08%) |
Jun 23, 2011 | 7.685 | 7.966 | 7.628 | 7.932 | 1,381,690 | +0.11(+1.46%) |
Jun 22, 2011 | 7.780 | 8.066 | 7.761 | 7.818 | 1,554,598 | +0.02(+0.24%) |
Jun 21, 2011 | 7.647 | 7.856 | 7.585 | 7.799 | 1,943,723 | +0.26(+3.41%) |
Jun 20, 2011 | 7.647 | 7.651 | 7.532 | 7.542 | 1,373,323 | +0.10(+1.28%) |
Jun 17, 2011 | 7.609 | 7.637 | 7.437 | 7.447 | 1,861,333 | -0.04(-0.51%) |
Jun 16, 2011 | 7.628 | 7.656 | 7.380 | 7.485 | 2,636,939 | +0.03(+0.38%) |
Jun 15, 2011 | 7.447 | 7.618 | 7.361 | 7.456 | 1,307,884 | -0.10(-1.39%) |
Jun 14, 2011 | 7.494 | 7.675 | 7.494 | 7.561 | 1,191,427 | +0.20(+2.72%) |
Jun 13, 2011 | 7.428 | 7.523 | 7.199 | 7.361 | 1,379,959 | -0.05(-0.64%) |
Jun 10, 2011 | 7.494 | 7.561 | 7.342 | 7.409 | 2,377,970 | -0.17(-2.26%) |
Jun 09, 2011 | 7.618 | 7.666 | 7.456 | 7.580 | 1,611,220 | -0.03(-0.38%) |
Jun 08, 2011 | 7.885 | 8.008 | 7.589 | 7.609 | 2,293,188 | -0.32(-4.08%) |
Jun 07, 2011 | 7.999 | 8.104 | 7.904 | 7.932 | 2,995,558 | -0.01(-0.12%) |
Jun 06, 2011 | 8.551 | 8.570 | 7.932 | 7.942 | 2,970,361 | -0.35(-4.25%) |
Jun 03, 2011 | 8.561 | 8.637 | 8.294 | 8.294 | 2,491,945 | -0.37(-4.29%) |
May 24, 2011 | 8.818 | 8.818 | 8.646 | 8.666 | 1,350,807 | -0.07(-0.76%) |
May 23, 2011 | 8.856 | 8.894 | 8.718 | 8.732 | 1,229,892 | -0.27(-2.96%) |
May 20, 2011 | 8.989 | 9.170 | 8.904 | 8.999 | 1,556,126 | -0.05(-0.53%) |
May 19, 2011 | 9.332 | 9.361 | 8.913 | 9.046 | 2,044,987 | -0.21(-2.26%) |
May 18, 2011 | 9.018 | 9.275 | 8.980 | 9.256 | 1,712,899 | +0.26(+2.86%) |
May 17, 2011 | 9.189 | 9.257 | 8.923 | 8.999 | 2,164,361 | -0.26(-2.78%) |
May 16, 2011 | 9.504 | 9.580 | 9.189 | 9.256 | 1,845,564 | -0.37(-3.86%) |
May 13, 2011 | 9.761 | 9.884 | 9.608 | 9.627 | 1,512,563 | -0.14(-1.46%) |
May 12, 2011 | 9.646 | 9.889 | 9.599 | 9.770 | 1,659,937 | +0.03(+0.29%) |
May 11, 2011 | 9.542 | 9.837 | 9.523 | 9.742 | 2,681,235 | +0.18(+1.89%) |
May 10, 2011 | 9.504 | 9.665 | 9.494 | 9.561 | 1,640,615 | +0.07(+0.70%) |
May 09, 2011 | 9.275 | 9.732 | 9.199 | 9.494 | 3,715,391 | +0.31(+3.42%) |
May 06, 2011 | 9.370 | 9.427 | 9.123 | 9.180 | 1,638,856 | -0.05(-0.52%) |
May 05, 2011 | 9.037 | 9.446 | 8.951 | 9.227 | 3,031,264 | +0.05(+0.52%) |
May 04, 2011 | 9.199 | 9.275 | 8.837 | 9.180 | 3,547,666 | +0.10(+1.15%) |
May 03, 2011 | 8.485 | 9.265 | 8.408 | 9.075 | 7,483,838 | +0.58(+6.84%) |