Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.272 | 9.290 | 9.166 | 9.184 | 93,049 | -0.17(-1.79%) |
Jul 28, 2011 | 9.467 | 9.467 | 9.300 | 9.351 | 42,399 | -0.06(-0.62%) |
Jul 27, 2011 | 9.597 | 9.597 | 9.354 | 9.409 | 61,633 | -0.23(-2.38%) |
Jul 26, 2011 | 9.720 | 9.720 | 9.635 | 9.638 | 38,873 | -0.14(-1.40%) |
Jul 25, 2011 | 9.809 | 9.809 | 9.747 | 9.775 | 26,300 | -0.07(-0.72%) |
Jul 22, 2011 | 9.860 | 9.877 | 9.809 | 9.846 | 37,451 | -0.02(-0.25%) |
Jul 21, 2011 | 9.724 | 9.914 | 9.724 | 9.870 | 41,787 | +0.16(+1.69%) |
Jul 20, 2011 | 9.689 | 9.761 | 9.673 | 9.706 | 27,064 | +0.03(+0.32%) |
Jul 19, 2011 | 9.638 | 9.700 | 9.624 | 9.675 | 20,961 | +0.04(+0.40%) |
Jul 18, 2011 | 9.604 | 9.638 | 9.573 | 9.637 | 33,969 | -0.03(-0.33%) |
Jul 15, 2011 | 9.665 | 9.700 | 9.604 | 9.669 | 21,487 | +0.01(+0.11%) |
Jul 14, 2011 | 9.727 | 9.770 | 9.628 | 9.659 | 56,086 | -0.08(-0.84%) |
Jul 13, 2011 | 9.771 | 9.927 | 9.734 | 9.741 | 416,336 | -0.06(-0.66%) |
Jul 12, 2011 | 9.577 | 9.829 | 9.573 | 9.806 | 71,590 | +0.20(+2.10%) |
Jul 11, 2011 | 9.840 | 9.843 | 9.556 | 9.604 | 152,854 | -0.24(-2.43%) |
Jul 08, 2011 | 10.00 | 10.00 | 9.826 | 9.843 | 140,726 | -0.19(-1.94%) |
Jul 07, 2011 | 10.13 | 10.23 | 10.00 | 10.04 | 89,532 | -0.06(-0.61%) |
Jul 06, 2011 | 10.06 | 10.16 | 10.04 | 10.10 | 91,922 | -0.02(-0.17%) |
Jul 05, 2011 | 10.07 | 10.12 | 9.966 | 10.12 | 51,372 | -0.00(-0.03%) |
Jul 01, 2011 | 10.15 | 10.18 | 10.07 | 10.12 | 109,726 | -0.07(-0.70%) |
Jun 30, 2011 | 9.997 | 10.24 | 9.973 | 10.19 | 87,940 | +0.20(+1.98%) |
Jun 29, 2011 | 9.884 | 10.08 | 9.884 | 9.994 | 68,653 | +0.10(+1.00%) |
Jun 28, 2011 | 9.908 | 9.942 | 9.792 | 9.894 | 55,577 | -0.04(-0.38%) |
Jun 27, 2011 | 9.747 | 9.963 | 9.713 | 9.932 | 57,356 | +0.14(+1.40%) |
Jun 24, 2011 | 9.775 | 9.833 | 9.693 | 9.795 | 39,692 | +0.05(+0.49%) |
Jun 23, 2011 | 9.785 | 9.809 | 9.655 | 9.747 | 71,833 | -0.04(-0.45%) |
Jun 22, 2011 | 9.737 | 9.867 | 9.737 | 9.792 | 34,092 | +0.00(+0.00%) |
Jun 21, 2011 | 9.638 | 9.840 | 9.624 | 9.792 | 60,238 | +0.15(+1.56%) |
Jun 20, 2011 | 9.627 | 9.642 | 9.606 | 9.642 | 21,154 | +0.06(+0.65%) |
Jun 17, 2011 | 9.553 | 9.583 | 9.536 | 9.580 | 21,581 | +0.07(+0.79%) |
Jun 16, 2011 | 9.570 | 9.587 | 9.505 | 9.505 | 22,181 | -0.02(-0.26%) |
Jun 15, 2011 | 9.501 | 9.601 | 9.498 | 9.529 | 43,990 | -0.06(-0.65%) |
Jun 14, 2011 | 9.570 | 9.648 | 9.545 | 9.592 | 38,533 | +0.09(+0.96%) |
Jun 13, 2011 | 9.488 | 9.519 | 9.488 | 9.501 | 53,783 | -0.05(-0.56%) |
Jun 10, 2011 | 9.531 | 9.578 | 9.504 | 9.555 | 59,583 | -0.03(-0.33%) |
Jun 09, 2011 | 9.494 | 9.605 | 9.494 | 9.587 | 14,996 | +0.07(+0.76%) |
Jun 08, 2011 | 9.531 | 9.531 | 9.477 | 9.514 | 31,770 | +0.02(+0.21%) |
Jun 07, 2011 | 9.494 | 9.524 | 9.470 | 9.494 | 41,682 | +0.00(+0.04%) |
Jun 06, 2011 | 9.571 | 9.662 | 9.491 | 9.491 | 45,903 | -0.12(-1.26%) |
Jun 03, 2011 | 9.649 | 9.676 | 9.612 | 9.612 | 18,318 | +0.04(+0.37%) |
May 24, 2011 | 9.652 | 9.676 | 9.571 | 9.576 | 33,807 | -0.08(-0.86%) |
May 23, 2011 | 9.609 | 9.673 | 9.501 | 9.659 | 53,419 | +0.03(+0.32%) |
May 20, 2011 | 9.642 | 9.646 | 9.565 | 9.629 | 50,103 | +0.02(+0.21%) |
May 19, 2011 | 9.635 | 9.656 | 9.578 | 9.609 | 61,606 | -0.04(-0.38%) |
May 18, 2011 | 9.551 | 9.662 | 9.551 | 9.646 | 41,427 | +0.07(+0.77%) |
May 17, 2011 | 9.538 | 9.580 | 9.504 | 9.571 | 54,475 | +0.03(+0.32%) |
May 16, 2011 | 9.534 | 9.629 | 9.531 | 9.541 | 118,561 | -0.03(-0.35%) |
May 13, 2011 | 9.629 | 9.676 | 9.555 | 9.574 | 97,754 | -0.10(-1.08%) |
May 12, 2011 | 9.598 | 9.740 | 9.598 | 9.679 | 108,995 | +0.03(+0.28%) |
May 11, 2011 | 9.720 | 9.760 | 9.629 | 9.652 | 66,031 | -0.03(-0.28%) |
May 10, 2011 | 9.620 | 9.716 | 9.620 | 9.679 | 34,798 | +0.07(+0.77%) |
May 09, 2011 | 9.642 | 9.686 | 9.585 | 9.605 | 110,215 | -0.04(-0.42%) |
May 06, 2011 | 9.757 | 9.760 | 9.642 | 9.646 | 40,223 | -0.02(-0.24%) |
May 05, 2011 | 9.625 | 9.888 | 9.599 | 9.669 | 75,152 | +0.05(+0.49%) |
May 04, 2011 | 9.615 | 9.662 | 9.602 | 9.622 | 36,928 | -0.02(-0.21%) |
May 03, 2011 | 9.710 | 9.710 | 9.642 | 9.642 | 20,967 | -0.04(-0.39%) |