Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.560 | 9.960 | 9.450 | 9.910 | 161,888 | +0.30(+3.12%) |
Jul 28, 2011 | 9.560 | 9.788 | 9.470 | 9.610 | 152,670 | +0.07(+0.73%) |
Jul 27, 2011 | 9.630 | 9.690 | 9.470 | 9.540 | 91,428 | -0.19(-1.95%) |
Jul 26, 2011 | 9.610 | 9.780 | 9.590 | 9.730 | 43,943 | +0.02(+0.21%) |
Jul 25, 2011 | 9.850 | 9.850 | 9.650 | 9.710 | 82,992 | -0.20(-2.02%) |
Jul 22, 2011 | 9.916 | 9.950 | 9.870 | 9.910 | 54,307 | -0.01(-0.10%) |
Jul 21, 2011 | 9.800 | 9.970 | 9.750 | 9.920 | 122,487 | +0.24(+2.48%) |
Jul 20, 2011 | 9.680 | 9.860 | 9.660 | 9.680 | 56,069 | -0.01(-0.10%) |
Jul 19, 2011 | 9.500 | 9.710 | 9.500 | 9.690 | 113,464 | +0.14(+1.47%) |
Jul 18, 2011 | 9.520 | 9.700 | 9.440 | 9.550 | 69,864 | -0.19(-1.95%) |
Jul 15, 2011 | 9.760 | 9.850 | 9.600 | 9.740 | 82,774 | -0.01(-0.10%) |
Jul 14, 2011 | 9.750 | 10.03 | 9.600 | 9.750 | 134,046 | -0.11(-1.12%) |
Jul 13, 2011 | 9.950 | 10.07 | 9.800 | 9.860 | 100,470 | -0.08(-0.80%) |
Jul 12, 2011 | 9.810 | 10.03 | 9.810 | 9.940 | 85,046 | -0.02(-0.20%) |
Jul 11, 2011 | 10.05 | 10.25 | 9.950 | 9.960 | 91,983 | -0.34(-3.30%) |
Jul 08, 2011 | 10.31 | 10.36 | 10.02 | 10.30 | 220,194 | -0.09(-0.87%) |
Jul 07, 2011 | 10.61 | 10.61 | 10.37 | 10.39 | 108,264 | -0.06(-0.57%) |
Jul 06, 2011 | 10.52 | 10.60 | 10.42 | 10.45 | 168,080 | -0.06(-0.57%) |
Jul 05, 2011 | 10.54 | 10.54 | 10.24 | 10.51 | 129,264 | +0.06(+0.57%) |
Jul 01, 2011 | 10.52 | 10.54 | 10.34 | 10.45 | 238,804 | +0.15(+1.46%) |
Jun 30, 2011 | 10.29 | 10.49 | 10.25 | 10.30 | 124,869 | +0.07(+0.68%) |
Jun 29, 2011 | 10.53 | 10.53 | 10.16 | 10.23 | 164,647 | +0.00(+0.00%) |
Jun 28, 2011 | 10.17 | 10.36 | 9.850 | 10.23 | 185,480 | +0.28(+2.81%) |
Jun 27, 2011 | 9.990 | 10.04 | 9.840 | 9.950 | 173,786 | +0.02(+0.20%) |
Jun 24, 2011 | 10.24 | 10.24 | 9.880 | 9.930 | 116,094 | -0.14(-1.39%) |
Jun 23, 2011 | 10.09 | 10.17 | 9.830 | 10.07 | 231,001 | -0.14(-1.37%) |
Jun 22, 2011 | 10.29 | 10.30 | 10.03 | 10.21 | 85,728 | -0.05(-0.49%) |
Jun 21, 2011 | 10.18 | 10.29 | 10.02 | 10.26 | 191,047 | +0.25(+2.50%) |
Jun 20, 2011 | 10.00 | 10.08 | 9.940 | 10.01 | 135,736 | -0.14(-1.38%) |
Jun 17, 2011 | 9.920 | 10.25 | 9.730 | 10.15 | 1,074,284 | +0.36(+3.68%) |
Jun 16, 2011 | 9.990 | 9.990 | 9.600 | 9.790 | 129,950 | -0.10(-1.01%) |
Jun 15, 2011 | 9.830 | 10.19 | 9.731 | 9.890 | 293,234 | -0.11(-1.10%) |
Jun 14, 2011 | 9.630 | 10.01 | 9.600 | 10.00 | 376,581 | +0.55(+5.82%) |
Jun 13, 2011 | 9.620 | 9.650 | 9.350 | 9.450 | 148,663 | -0.08(-0.84%) |
Jun 10, 2011 | 9.350 | 9.530 | 9.150 | 9.530 | 295,771 | +0.23(+2.47%) |
Jun 09, 2011 | 9.170 | 9.320 | 9.000 | 9.300 | 178,339 | +0.39(+4.38%) |
Jun 08, 2011 | 8.830 | 8.950 | 8.750 | 8.910 | 103,264 | +0.10(+1.14%) |
Jun 07, 2011 | 8.790 | 8.860 | 8.670 | 8.810 | 65,150 | +0.12(+1.38%) |
Jun 06, 2011 | 8.910 | 8.910 | 8.620 | 8.690 | 92,931 | -0.12(-1.36%) |
Jun 03, 2011 | 8.250 | 8.880 | 8.150 | 8.810 | 168,816 | +0.04(+0.46%) |
May 24, 2011 | 8.910 | 9.000 | 8.640 | 8.770 | 227,893 | -0.04(-0.45%) |
May 23, 2011 | 9.010 | 9.022 | 8.700 | 8.810 | 309,795 | -0.29(-3.19%) |
May 20, 2011 | 9.350 | 9.460 | 9.080 | 9.100 | 143,229 | -0.23(-2.47%) |
May 19, 2011 | 9.440 | 9.500 | 9.310 | 9.330 | 80,404 | -0.07(-0.74%) |
May 18, 2011 | 9.320 | 9.500 | 9.320 | 9.400 | 144,810 | +0.13(+1.40%) |
May 17, 2011 | 9.340 | 9.361 | 9.080 | 9.270 | 240,259 | -0.15(-1.59%) |
May 16, 2011 | 9.710 | 9.710 | 9.380 | 9.420 | 118,822 | -0.18(-1.87%) |
May 13, 2011 | 9.840 | 9.890 | 9.550 | 9.600 | 138,822 | -0.24(-2.44%) |
May 12, 2011 | 10.04 | 10.08 | 9.810 | 9.840 | 110,882 | -0.16(-1.60%) |
May 11, 2011 | 10.23 | 10.24 | 9.940 | 10.00 | 64,922 | -0.25(-2.44%) |
May 10, 2011 | 10.03 | 10.25 | 10.03 | 10.25 | 129,561 | +0.32(+3.22%) |
May 09, 2011 | 9.780 | 9.940 | 9.640 | 9.930 | 159,424 | +0.29(+3.01%) |
May 06, 2011 | 9.810 | 10.20 | 9.640 | 9.640 | 204,288 | +0.01(+0.10%) |
May 05, 2011 | 9.850 | 10.05 | 9.630 | 9.630 | 145,280 | -0.34(-3.41%) |
May 04, 2011 | 10.08 | 10.17 | 9.820 | 9.970 | 102,383 | -0.11(-1.09%) |
May 03, 2011 | 10.01 | 10.28 | 10.00 | 10.08 | 221,244 | -0.24(-2.33%) |