Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.530 | 8.530 | 8.430 | 8.500 | 24,734 | +0.05(+0.59%) |
Jul 28, 2011 | 8.390 | 8.500 | 8.390 | 8.450 | 15,890 | -0.14(-1.63%) |
Jul 27, 2011 | 8.590 | 8.610 | 8.420 | 8.590 | 9,986 | +0.21(+2.51%) |
Jul 26, 2011 | 8.510 | 8.510 | 8.380 | 8.380 | 13,992 | -0.17(-1.99%) |
Jul 25, 2011 | 8.600 | 8.600 | 8.520 | 8.550 | 66,452 | +0.24(+2.89%) |
Jul 22, 2011 | 8.310 | 8.380 | 8.310 | 8.310 | 10,275 | +0.07(+0.85%) |
Jul 21, 2011 | 8.210 | 8.290 | 8.200 | 8.240 | 16,198 | +0.20(+2.49%) |
Jul 20, 2011 | 8.070 | 8.120 | 8.040 | 8.040 | 5,336 | -0.10(-1.23%) |
Jul 19, 2011 | 8.100 | 8.190 | 8.090 | 8.140 | 21,731 | +0.04(+0.49%) |
Jul 18, 2011 | 8.130 | 8.130 | 8.020 | 8.100 | 13,597 | -0.17(-2.06%) |
Jul 15, 2011 | 8.270 | 8.310 | 8.240 | 8.270 | 10,629 | +0.02(+0.24%) |
Jul 14, 2011 | 8.250 | 8.300 | 8.200 | 8.250 | 190,648 | +0.05(+0.61%) |
Jul 13, 2011 | 8.240 | 8.310 | 8.150 | 8.200 | 1,082,628 | -0.03(-0.36%) |
Jul 12, 2011 | 8.170 | 8.300 | 8.160 | 8.230 | 25,225 | +0.27(+3.39%) |
Jul 11, 2011 | 7.990 | 8.060 | 7.960 | 7.960 | 7,445 | +0.03(+0.38%) |
Jul 08, 2011 | 7.920 | 7.970 | 7.900 | 7.930 | 53,151 | +0.05(+0.63%) |
Jul 07, 2011 | 7.860 | 7.920 | 7.850 | 7.880 | 99,752 | +0.04(+0.51%) |
Jul 06, 2011 | 7.850 | 7.860 | 7.770 | 7.840 | 9,511 | -0.09(-1.13%) |
Jul 05, 2011 | 7.880 | 7.940 | 7.810 | 7.930 | 21,805 | +0.29(+3.80%) |
Jul 01, 2011 | 7.700 | 7.710 | 7.630 | 7.640 | 14,125 | -0.13(-1.67%) |
Jun 30, 2011 | 7.680 | 7.830 | 7.680 | 7.770 | 21,917 | +0.35(+4.72%) |
Jun 29, 2011 | 7.430 | 7.490 | 7.380 | 7.420 | 30,062 | +0.18(+2.49%) |
Jun 28, 2011 | 7.290 | 7.340 | 7.240 | 7.240 | 19,667 | -0.01(-0.14%) |
Jun 27, 2011 | 7.270 | 7.375 | 7.220 | 7.250 | 45,885 | -0.10(-1.36%) |
Jun 24, 2011 | 7.390 | 7.390 | 7.330 | 7.350 | 8,108 | -0.24(-3.16%) |
Jun 23, 2011 | 7.550 | 7.680 | 7.550 | 7.590 | 16,135 | -0.35(-4.41%) |
Jun 22, 2011 | 7.900 | 7.940 | 7.900 | 7.940 | 56,753 | +0.00(+0.00%) |
Jun 21, 2011 | 7.850 | 7.940 | 7.830 | 7.940 | 12,479 | +0.16(+2.06%) |
Jun 20, 2011 | 7.850 | 7.860 | 7.780 | 7.780 | 23,152 | +0.01(+0.13%) |
Jun 17, 2011 | 7.790 | 7.850 | 7.730 | 7.770 | 14,412 | -0.04(-0.51%) |
Jun 16, 2011 | 7.870 | 7.900 | 7.800 | 7.810 | 30,816 | -0.11(-1.39%) |
Jun 15, 2011 | 8.000 | 8.000 | 7.850 | 7.920 | 54,709 | -0.28(-3.41%) |
Jun 14, 2011 | 8.180 | 8.210 | 8.140 | 8.200 | 15,280 | +0.03(+0.37%) |
Jun 13, 2011 | 8.230 | 8.270 | 8.170 | 8.170 | 6,503 | -0.06(-0.73%) |
Jun 10, 2011 | 8.300 | 8.300 | 8.140 | 8.230 | 8,102 | -0.06(-0.72%) |
Jun 09, 2011 | 8.220 | 8.300 | 8.220 | 8.290 | 21,431 | +0.02(+0.24%) |
Jun 08, 2011 | 8.290 | 8.290 | 8.190 | 8.270 | 25,226 | -0.06(-0.72%) |
Jun 07, 2011 | 8.360 | 8.360 | 8.320 | 8.330 | 9,377 | -0.15(-1.77%) |
Jun 06, 2011 | 8.480 | 8.510 | 8.390 | 8.480 | 75,250 | -0.04(-0.47%) |
Jun 03, 2011 | 8.520 | 8.610 | 8.500 | 8.520 | 37,042 | +0.24(+2.90%) |
May 24, 2011 | 8.270 | 8.310 | 8.190 | 8.280 | 38,827 | -0.03(-0.36%) |
May 23, 2011 | 8.190 | 8.310 | 8.190 | 8.310 | 14,962 | -0.16(-1.89%) |
May 20, 2011 | 8.480 | 8.500 | 8.400 | 8.470 | 7,173 | +0.10(+1.19%) |
May 19, 2011 | 8.340 | 8.450 | 8.340 | 8.370 | 10,670 | -0.19(-2.22%) |
May 18, 2011 | 8.450 | 8.570 | 8.440 | 8.560 | 27,539 | +0.01(+0.12%) |
May 17, 2011 | 8.410 | 8.550 | 8.410 | 8.550 | 20,241 | +0.00(+0.00%) |
May 16, 2011 | 8.520 | 8.600 | 8.490 | 8.550 | 29,895 | +0.05(+0.59%) |
May 13, 2011 | 8.570 | 8.570 | 8.420 | 8.500 | 21,356 | -0.13(-1.51%) |
May 12, 2011 | 8.470 | 8.640 | 8.470 | 8.630 | 12,727 | +0.07(+0.82%) |
May 11, 2011 | 8.570 | 8.650 | 8.480 | 8.560 | 11,162 | -0.08(-0.93%) |
May 10, 2011 | 8.660 | 8.660 | 8.580 | 8.640 | 20,421 | -0.02(-0.23%) |
May 09, 2011 | 8.530 | 8.660 | 8.530 | 8.660 | 9,588 | +0.13(+1.52%) |
May 06, 2011 | 8.610 | 8.710 | 8.520 | 8.530 | 12,728 | -0.16(-1.84%) |
May 05, 2011 | 8.640 | 8.720 | 8.610 | 8.690 | 10,733 | -0.06(-0.69%) |
May 04, 2011 | 8.780 | 8.780 | 8.710 | 8.750 | 18,754 | +0.15(+1.74%) |
May 03, 2011 | 8.630 | 8.640 | 8.560 | 8.600 | 21,365 | +0.00(+0.00%) |