Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.471 | 8.487 | 8.358 | 8.362 | 6,897,611 | -0.18(-2.15%) |
Jul 28, 2011 | 8.473 | 8.768 | 8.473 | 8.546 | 9,944,279 | +0.05(+0.62%) |
Jul 27, 2011 | 8.536 | 8.849 | 8.366 | 8.493 | 27,710,696 | +0.86(+11.25%) |
Jul 26, 2011 | 7.729 | 7.729 | 7.568 | 7.635 | 3,767,225 | -0.06(-0.79%) |
Jul 25, 2011 | 7.624 | 7.772 | 7.604 | 7.695 | 3,634,528 | -0.00(-0.05%) |
Jul 22, 2011 | 7.639 | 7.719 | 7.536 | 7.699 | 2,892,493 | +0.15(+1.95%) |
Jul 21, 2011 | 7.523 | 7.618 | 7.482 | 7.552 | 2,482,260 | +0.04(+0.54%) |
Jul 20, 2011 | 7.584 | 7.659 | 7.473 | 7.511 | 4,017,724 | -0.07(-0.96%) |
Jul 19, 2011 | 7.501 | 7.628 | 7.461 | 7.584 | 4,058,239 | +0.13(+1.79%) |
Jul 18, 2011 | 7.434 | 7.481 | 7.335 | 7.451 | 4,856,802 | +0.00(+0.00%) |
Jul 15, 2011 | 7.560 | 7.604 | 7.408 | 7.451 | 5,690,929 | -0.04(-0.57%) |
Jul 14, 2011 | 7.661 | 7.661 | 7.445 | 7.493 | 5,526,291 | -0.13(-1.72%) |
Jul 13, 2011 | 7.667 | 7.758 | 7.558 | 7.624 | 3,431,369 | +0.01(+0.19%) |
Jul 12, 2011 | 7.647 | 7.697 | 7.582 | 7.610 | 6,086,505 | -0.02(-0.26%) |
Jul 11, 2011 | 7.736 | 7.869 | 7.592 | 7.630 | 5,893,251 | -0.16(-2.02%) |
Jul 08, 2011 | 7.707 | 7.822 | 7.675 | 7.788 | 5,163,230 | -0.01(-0.08%) |
Jul 07, 2011 | 7.849 | 7.849 | 7.772 | 7.794 | 6,680,404 | -0.00(-0.03%) |
Jul 06, 2011 | 7.867 | 7.899 | 7.792 | 7.796 | 5,570,290 | -0.10(-1.23%) |
Jul 05, 2011 | 7.669 | 7.958 | 7.632 | 7.893 | 6,180,113 | +0.21(+2.71%) |
Jul 01, 2011 | 7.481 | 7.723 | 7.450 | 7.685 | 8,804,317 | -0.03(-0.34%) |
Jun 30, 2011 | 7.665 | 7.752 | 7.639 | 7.711 | 5,197,568 | +0.08(+1.01%) |
Jun 29, 2011 | 7.485 | 7.653 | 7.457 | 7.635 | 5,667,531 | +0.16(+2.14%) |
Jun 28, 2011 | 7.396 | 7.536 | 7.396 | 7.475 | 4,108,619 | +0.09(+1.23%) |
Jun 27, 2011 | 7.356 | 7.420 | 7.344 | 7.384 | 4,768,664 | +0.01(+0.16%) |
Jun 24, 2011 | 7.372 | 7.416 | 7.245 | 7.372 | 14,327,940 | -0.03(-0.46%) |
Jun 23, 2011 | 7.531 | 7.531 | 7.352 | 7.406 | 6,032,858 | -0.17(-2.19%) |
Jun 22, 2011 | 7.473 | 7.702 | 7.449 | 7.572 | 4,925,917 | +0.08(+1.11%) |
Jun 21, 2011 | 7.350 | 7.594 | 7.350 | 7.489 | 5,287,458 | +0.16(+2.12%) |
Jun 20, 2011 | 7.338 | 7.380 | 7.247 | 7.333 | 3,795,890 | +0.03(+0.41%) |
Jun 17, 2011 | 7.131 | 7.348 | 7.055 | 7.303 | 7,690,936 | +0.27(+3.82%) |
Jun 16, 2011 | 7.109 | 7.119 | 6.968 | 7.034 | 5,421,105 | -0.09(-1.25%) |
Jun 15, 2011 | 7.164 | 7.267 | 7.099 | 7.123 | 4,556,838 | -0.04(-0.54%) |
Jun 14, 2011 | 7.172 | 7.226 | 7.144 | 7.162 | 4,429,314 | +0.04(+0.54%) |
Jun 13, 2011 | 7.051 | 7.146 | 7.026 | 7.123 | 4,063,199 | +0.09(+1.23%) |
Jun 10, 2011 | 7.125 | 7.138 | 6.986 | 7.037 | 4,665,676 | -0.09(-1.33%) |
Jun 09, 2011 | 7.186 | 7.202 | 7.119 | 7.131 | 4,807,228 | -0.06(-0.90%) |
Jun 08, 2011 | 7.180 | 7.291 | 7.156 | 7.196 | 4,742,518 | +0.03(+0.45%) |
Jun 07, 2011 | 7.232 | 7.273 | 7.160 | 7.164 | 4,981,564 | -0.05(-0.67%) |
Jun 06, 2011 | 7.283 | 7.301 | 7.194 | 7.212 | 2,930,058 | -0.09(-1.22%) |
Jun 03, 2011 | 7.277 | 7.390 | 7.265 | 7.301 | 3,108,819 | +0.27(+3.85%) |
May 24, 2011 | 7.127 | 7.158 | 7.000 | 7.030 | 3,111,630 | -0.09(-1.28%) |
May 23, 2011 | 7.144 | 7.224 | 7.097 | 7.121 | 6,371,961 | -0.14(-1.97%) |
May 20, 2011 | 7.063 | 7.293 | 7.063 | 7.265 | 7,592,393 | +0.18(+2.60%) |
May 19, 2011 | 6.988 | 7.126 | 6.970 | 7.081 | 3,210,138 | +0.11(+1.54%) |
May 18, 2011 | 6.909 | 6.994 | 6.909 | 6.974 | 2,769,251 | +0.06(+0.94%) |
May 17, 2011 | 6.911 | 6.958 | 6.847 | 6.909 | 2,032,503 | +0.00(+0.06%) |
May 16, 2011 | 6.978 | 7.041 | 6.897 | 6.905 | 4,388,650 | -0.09(-1.27%) |
May 13, 2011 | 7.166 | 7.166 | 6.905 | 6.994 | 9,911,412 | -0.19(-2.67%) |
May 12, 2011 | 7.154 | 7.224 | 7.117 | 7.186 | 2,275,681 | +0.01(+0.17%) |
May 11, 2011 | 7.269 | 7.271 | 7.117 | 7.174 | 3,858,615 | -0.08(-1.09%) |
May 10, 2011 | 7.172 | 7.317 | 7.148 | 7.253 | 3,732,516 | +0.13(+1.84%) |
May 09, 2011 | 7.162 | 7.192 | 7.113 | 7.121 | 2,596,098 | -0.04(-0.54%) |
May 06, 2011 | 7.196 | 7.283 | 7.131 | 7.160 | 3,878,974 | +0.03(+0.37%) |
May 05, 2011 | 7.091 | 7.204 | 7.091 | 7.133 | 2,267,163 | +0.02(+0.31%) |
May 04, 2011 | 7.247 | 7.293 | 7.083 | 7.111 | 5,392,123 | -0.13(-1.79%) |
May 03, 2011 | 7.344 | 7.390 | 7.220 | 7.241 | 5,989,863 | -0.12(-1.67%) |