Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.266 | 8.439 | 8.228 | 8.360 | 213,575 | -0.01(-0.11%) |
Jul 28, 2011 | 8.482 | 8.482 | 8.364 | 8.369 | 98,387 | -0.05(-0.61%) |
Jul 27, 2011 | 8.538 | 8.552 | 8.411 | 8.421 | 127,405 | -0.19(-2.18%) |
Jul 26, 2011 | 8.589 | 8.617 | 8.561 | 8.608 | 99,308 | +0.01(+0.11%) |
Jul 25, 2011 | 8.580 | 8.636 | 8.533 | 8.599 | 87,629 | -0.04(-0.43%) |
Jul 22, 2011 | 8.636 | 8.641 | 8.613 | 8.636 | 61,770 | +0.02(+0.22%) |
Jul 21, 2011 | 8.500 | 8.646 | 8.500 | 8.617 | 97,265 | +0.14(+1.66%) |
Jul 20, 2011 | 8.388 | 8.486 | 8.388 | 8.477 | 66,398 | +0.11(+1.29%) |
Jul 19, 2011 | 8.322 | 8.417 | 8.322 | 8.369 | 124,790 | +0.08(+0.90%) |
Jul 18, 2011 | 8.416 | 8.416 | 8.266 | 8.294 | 113,242 | -0.17(-1.99%) |
Jul 15, 2011 | 8.439 | 8.472 | 8.421 | 8.463 | 60,695 | +0.05(+0.61%) |
Jul 14, 2011 | 8.439 | 8.505 | 8.397 | 8.411 | 96,299 | -0.01(-0.17%) |
Jul 13, 2011 | 8.392 | 8.482 | 8.388 | 8.425 | 124,312 | +0.05(+0.62%) |
Jul 12, 2011 | 8.369 | 8.444 | 8.360 | 8.374 | 167,208 | -0.05(-0.61%) |
Jul 11, 2011 | 8.608 | 8.608 | 8.416 | 8.425 | 142,740 | -0.30(-3.44%) |
Jul 08, 2011 | 8.758 | 8.777 | 8.664 | 8.725 | 115,232 | -0.13(-1.43%) |
Jul 07, 2011 | 8.725 | 8.946 | 8.725 | 8.852 | 317,267 | +0.15(+1.78%) |
Jul 06, 2011 | 8.749 | 8.749 | 8.683 | 8.697 | 83,090 | -0.07(-0.75%) |
Jul 05, 2011 | 8.716 | 8.786 | 8.707 | 8.763 | 139,191 | +0.00(+0.05%) |
Jul 01, 2011 | 8.711 | 8.777 | 8.646 | 8.758 | 87,159 | +0.05(+0.59%) |
Jun 30, 2011 | 8.557 | 8.707 | 8.556 | 8.707 | 78,125 | +0.17(+2.03%) |
Jun 29, 2011 | 8.467 | 8.561 | 8.459 | 8.533 | 75,636 | +0.08(+0.94%) |
Jun 28, 2011 | 8.416 | 8.470 | 8.388 | 8.453 | 82,813 | +0.08(+1.01%) |
Jun 27, 2011 | 8.289 | 8.383 | 8.256 | 8.369 | 86,330 | +0.12(+1.42%) |
Jun 24, 2011 | 8.322 | 8.360 | 8.214 | 8.252 | 64,393 | -0.06(-0.68%) |
Jun 23, 2011 | 8.247 | 8.322 | 8.172 | 8.308 | 97,532 | -0.07(-0.84%) |
Jun 22, 2011 | 8.411 | 8.444 | 8.331 | 8.378 | 82,450 | -0.03(-0.33%) |
Jun 21, 2011 | 8.397 | 8.463 | 8.397 | 8.406 | 66,637 | +0.09(+1.07%) |
Jun 20, 2011 | 8.307 | 8.322 | 8.294 | 8.317 | 55,474 | +0.04(+0.45%) |
Jun 17, 2011 | 8.308 | 8.331 | 8.265 | 8.280 | 68,912 | +0.04(+0.51%) |
Jun 16, 2011 | 8.262 | 8.285 | 8.169 | 8.239 | 138,729 | +0.00(+0.00%) |
Jun 15, 2011 | 8.443 | 8.443 | 8.164 | 8.239 | 340,967 | -0.24(-2.85%) |
Jun 14, 2011 | 8.368 | 8.494 | 8.368 | 8.480 | 103,143 | +0.20(+2.45%) |
Jun 13, 2011 | 8.368 | 8.406 | 8.155 | 8.277 | 273,968 | -0.09(-1.09%) |
Jun 10, 2011 | 8.536 | 8.536 | 8.345 | 8.368 | 109,324 | -0.22(-2.59%) |
Jun 09, 2011 | 8.536 | 8.616 | 8.503 | 8.591 | 143,116 | +0.09(+1.08%) |
Jun 08, 2011 | 8.568 | 8.610 | 8.482 | 8.499 | 151,919 | -0.08(-0.96%) |
Jun 07, 2011 | 8.508 | 8.633 | 8.508 | 8.582 | 98,752 | +0.07(+0.87%) |
Jun 06, 2011 | 8.563 | 8.587 | 8.484 | 8.508 | 94,701 | -0.09(-1.08%) |
Jun 03, 2011 | 8.512 | 8.647 | 8.466 | 8.601 | 77,114 | +0.16(+1.93%) |
May 24, 2011 | 8.429 | 8.475 | 8.423 | 8.438 | 81,761 | +0.06(+0.66%) |
May 23, 2011 | 8.452 | 8.452 | 8.331 | 8.382 | 85,836 | -0.14(-1.69%) |
May 20, 2011 | 8.582 | 8.582 | 8.466 | 8.526 | 67,167 | -0.05(-0.60%) |
May 19, 2011 | 8.610 | 8.610 | 8.489 | 8.577 | 79,413 | +0.02(+0.27%) |
May 18, 2011 | 8.484 | 8.554 | 8.447 | 8.554 | 120,101 | +0.09(+1.10%) |
May 17, 2011 | 8.466 | 8.482 | 8.396 | 8.461 | 108,333 | -0.05(-0.60%) |
May 16, 2011 | 8.545 | 8.563 | 8.494 | 8.512 | 62,758 | -0.03(-0.38%) |
May 13, 2011 | 8.684 | 8.684 | 8.512 | 8.545 | 117,494 | -0.10(-1.13%) |
May 12, 2011 | 8.549 | 8.656 | 8.471 | 8.642 | 197,151 | +0.09(+1.09%) |
May 11, 2011 | 8.684 | 8.684 | 8.494 | 8.549 | 189,664 | -0.16(-1.86%) |
May 10, 2011 | 8.652 | 8.712 | 8.601 | 8.712 | 116,733 | +0.11(+1.24%) |
May 09, 2011 | 8.540 | 8.605 | 8.531 | 8.605 | 104,563 | +0.06(+0.76%) |
May 06, 2011 | 8.628 | 8.661 | 8.489 | 8.540 | 128,534 | +0.01(+0.11%) |
May 05, 2011 | 8.610 | 8.610 | 8.215 | 8.531 | 256,881 | -0.13(-1.45%) |
May 04, 2011 | 8.735 | 8.758 | 8.633 | 8.656 | 112,172 | -0.07(-0.85%) |
May 03, 2011 | 8.777 | 8.823 | 8.703 | 8.730 | 113,536 | -0.09(-1.05%) |