Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.186 | 8.384 | 7.993 | 8.263 | 1,790,039 | -0.04(-0.46%) |
Jul 28, 2011 | 8.331 | 8.630 | 8.167 | 8.302 | 1,236,752 | -0.03(-0.35%) |
Jul 27, 2011 | 8.601 | 8.678 | 8.312 | 8.331 | 2,469,525 | -0.41(-4.74%) |
Jul 26, 2011 | 8.668 | 8.929 | 8.582 | 8.745 | 2,068,974 | +0.12(+1.34%) |
Jul 25, 2011 | 8.813 | 8.842 | 8.495 | 8.630 | 2,139,793 | -0.40(-4.48%) |
Jul 22, 2011 | 8.979 | 9.160 | 8.234 | 9.035 | 4,274,707 | +0.78(+9.40%) |
Jul 21, 2011 | 7.540 | 8.263 | 7.232 | 8.259 | 3,438,464 | +0.07(+0.88%) |
Jul 20, 2011 | 8.206 | 8.273 | 8.022 | 8.186 | 1,364,430 | -0.06(-0.70%) |
Jul 19, 2011 | 8.119 | 8.292 | 8.109 | 8.244 | 1,257,087 | +0.20(+2.52%) |
Jul 18, 2011 | 8.128 | 8.128 | 7.829 | 8.042 | 1,482,098 | -0.11(-1.30%) |
Jul 15, 2011 | 8.273 | 8.321 | 8.071 | 8.148 | 1,802,777 | -0.06(-0.71%) |
Jul 14, 2011 | 8.341 | 8.462 | 8.167 | 8.206 | 2,731,186 | -0.13(-1.62%) |
Jul 13, 2011 | 8.533 | 8.620 | 8.302 | 8.341 | 2,604,755 | +0.06(+0.70%) |
Jul 12, 2011 | 9.006 | 9.064 | 8.283 | 8.283 | 3,877,597 | -0.90(-9.77%) |
Jul 11, 2011 | 9.633 | 9.633 | 9.122 | 9.179 | 1,641,621 | -0.22(-2.36%) |
Jul 08, 2011 | 9.440 | 9.555 | 9.247 | 9.401 | 2,041,019 | -0.25(-2.60%) |
Jul 07, 2011 | 9.960 | 10.08 | 9.594 | 9.652 | 3,547,658 | -0.14(-1.48%) |
Jul 06, 2011 | 9.922 | 9.941 | 9.594 | 9.796 | 2,118,811 | -0.13(-1.36%) |
Jul 05, 2011 | 10.10 | 10.20 | 9.893 | 9.931 | 2,209,777 | -0.14(-1.34%) |
Jul 01, 2011 | 9.478 | 10.12 | 9.478 | 10.07 | 3,105,166 | +0.31(+3.16%) |
Jun 30, 2011 | 9.594 | 9.903 | 9.575 | 9.758 | 2,837,455 | +0.14(+1.50%) |
Jun 29, 2011 | 9.642 | 9.806 | 9.546 | 9.613 | 1,764,132 | +0.00(+0.00%) |
Jun 28, 2011 | 9.642 | 9.830 | 9.584 | 9.613 | 1,907,868 | -0.01(-0.10%) |
Jun 27, 2011 | 9.546 | 9.772 | 9.459 | 9.623 | 2,347,016 | +0.19(+2.05%) |
Jun 24, 2011 | 9.459 | 9.671 | 9.411 | 9.430 | 2,353,713 | +0.03(+0.31%) |
Jun 23, 2011 | 9.170 | 9.430 | 8.987 | 9.401 | 1,810,167 | +0.11(+1.14%) |
Jun 22, 2011 | 9.073 | 9.478 | 9.044 | 9.295 | 2,508,092 | +0.13(+1.37%) |
Jun 21, 2011 | 8.852 | 9.208 | 8.784 | 9.170 | 2,152,448 | +0.47(+5.43%) |
Jun 20, 2011 | 8.745 | 8.948 | 8.630 | 8.697 | 1,783,435 | -0.13(-1.42%) |
Jun 17, 2011 | 8.919 | 8.943 | 8.726 | 8.823 | 2,038,497 | +0.13(+1.55%) |
Jun 16, 2011 | 8.736 | 8.870 | 8.610 | 8.688 | 1,489,844 | -0.09(-0.99%) |
Jun 15, 2011 | 8.562 | 9.073 | 8.562 | 8.774 | 2,854,360 | -0.06(-0.66%) |
Jun 14, 2011 | 8.639 | 8.861 | 8.630 | 8.832 | 1,569,456 | +0.31(+3.62%) |
Jun 13, 2011 | 8.591 | 8.717 | 8.504 | 8.524 | 1,682,461 | -0.07(-0.79%) |
Jun 10, 2011 | 8.418 | 8.774 | 8.292 | 8.591 | 2,395,598 | +0.10(+1.14%) |
Jun 09, 2011 | 8.533 | 8.606 | 8.407 | 8.495 | 922,345 | +0.00(+0.00%) |
Jun 08, 2011 | 8.591 | 8.601 | 8.408 | 8.495 | 2,231,286 | -0.18(-2.11%) |
Jun 07, 2011 | 8.476 | 8.726 | 8.447 | 8.678 | 1,444,561 | +0.30(+3.57%) |
Jun 06, 2011 | 8.476 | 8.533 | 8.273 | 8.379 | 1,562,373 | -0.03(-0.34%) |
Jun 03, 2011 | 8.389 | 8.514 | 8.302 | 8.408 | 1,131,240 | +0.29(+3.56%) |
May 24, 2011 | 8.321 | 8.341 | 8.051 | 8.119 | 1,354,476 | -0.13(-1.64%) |
May 23, 2011 | 8.215 | 8.398 | 8.196 | 8.254 | 1,266,792 | -0.16(-1.95%) |
May 20, 2011 | 8.447 | 8.582 | 8.379 | 8.418 | 974,571 | -0.10(-1.13%) |
May 19, 2011 | 8.639 | 8.639 | 8.389 | 8.514 | 917,998 | -0.04(-0.45%) |
May 18, 2011 | 8.360 | 8.582 | 8.292 | 8.553 | 891,032 | +0.22(+2.66%) |
May 17, 2011 | 8.389 | 8.442 | 8.263 | 8.331 | 1,281,784 | -0.15(-1.82%) |
May 16, 2011 | 8.697 | 8.697 | 8.350 | 8.485 | 1,522,378 | -0.12(-1.35%) |
May 13, 2011 | 8.784 | 8.832 | 8.495 | 8.601 | 1,090,906 | -0.13(-1.55%) |
May 12, 2011 | 8.533 | 8.823 | 8.398 | 8.736 | 1,235,153 | +0.13(+1.57%) |
May 11, 2011 | 8.774 | 8.794 | 8.524 | 8.601 | 1,201,003 | -0.18(-2.09%) |
May 10, 2011 | 8.659 | 8.784 | 8.620 | 8.784 | 1,141,923 | +0.15(+1.79%) |
May 09, 2011 | 8.418 | 8.673 | 8.273 | 8.630 | 1,512,191 | +0.19(+2.29%) |
May 06, 2011 | 8.476 | 8.639 | 8.360 | 8.437 | 1,385,381 | +0.13(+1.63%) |
May 05, 2011 | 8.080 | 8.485 | 7.993 | 8.302 | 1,801,133 | +0.13(+1.65%) |
May 04, 2011 | 8.177 | 8.292 | 8.071 | 8.167 | 1,518,488 | -0.02(-0.24%) |
May 03, 2011 | 8.292 | 8.341 | 8.109 | 8.186 | 1,452,163 | -0.13(-1.51%) |