Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.857 | 9.199 | 8.857 | 9.173 | 140,371 | +0.18(+1.95%) |
Jul 28, 2011 | 8.980 | 9.156 | 8.874 | 8.997 | 90,126 | -0.01(-0.10%) |
Jul 27, 2011 | 9.191 | 9.235 | 8.997 | 9.006 | 235,630 | -0.20(-2.19%) |
Jul 26, 2011 | 9.252 | 9.419 | 9.138 | 9.208 | 164,518 | -0.07(-0.76%) |
Jul 25, 2011 | 9.252 | 9.428 | 9.217 | 9.279 | 76,400 | -0.11(-1.22%) |
Jul 22, 2011 | 9.428 | 9.454 | 9.349 | 9.393 | 80,870 | -0.25(-2.55%) |
Jul 21, 2011 | 9.498 | 9.674 | 9.445 | 9.639 | 125,204 | +0.21(+2.24%) |
Jul 20, 2011 | 9.525 | 9.525 | 9.270 | 9.428 | 201,217 | -0.11(-1.11%) |
Jul 19, 2011 | 9.331 | 9.551 | 9.199 | 9.533 | 194,134 | +0.28(+3.04%) |
Jul 18, 2011 | 9.349 | 9.375 | 9.226 | 9.252 | 92,275 | -0.15(-1.59%) |
Jul 15, 2011 | 9.437 | 9.463 | 9.340 | 9.402 | 113,159 | -0.02(-0.19%) |
Jul 14, 2011 | 9.498 | 9.498 | 9.384 | 9.419 | 113,105 | -0.04(-0.37%) |
Jul 13, 2011 | 9.472 | 9.621 | 9.402 | 9.454 | 97,902 | +0.03(+0.28%) |
Jul 12, 2011 | 9.463 | 9.551 | 9.393 | 9.428 | 79,749 | -0.06(-0.65%) |
Jul 11, 2011 | 9.569 | 9.586 | 9.410 | 9.489 | 63,331 | -0.23(-2.35%) |
Jul 08, 2011 | 9.727 | 9.771 | 9.639 | 9.718 | 107,303 | -0.17(-1.69%) |
Jul 07, 2011 | 9.718 | 9.929 | 9.674 | 9.885 | 84,863 | +0.29(+3.02%) |
Jul 06, 2011 | 9.560 | 9.674 | 9.542 | 9.595 | 119,229 | -0.02(-0.18%) |
Jul 05, 2011 | 9.533 | 9.639 | 9.445 | 9.612 | 114,688 | +0.06(+0.64%) |
Jul 01, 2011 | 9.349 | 9.586 | 9.340 | 9.551 | 222,843 | +0.23(+2.45%) |
Jun 30, 2011 | 9.182 | 9.384 | 9.147 | 9.322 | 109,181 | +0.14(+1.53%) |
Jun 29, 2011 | 9.226 | 9.226 | 9.094 | 9.182 | 82,771 | -0.01(-0.10%) |
Jun 28, 2011 | 9.191 | 9.217 | 9.129 | 9.191 | 103,538 | +0.03(+0.29%) |
Jun 27, 2011 | 9.147 | 9.243 | 9.076 | 9.164 | 108,373 | +0.03(+0.29%) |
Jun 24, 2011 | 9.279 | 9.305 | 9.094 | 9.138 | 361,846 | -0.12(-1.33%) |
Jun 23, 2011 | 8.980 | 9.279 | 8.962 | 9.261 | 119,470 | +0.15(+1.64%) |
Jun 22, 2011 | 9.068 | 9.164 | 9.055 | 9.112 | 77,415 | -0.03(-0.29%) |
Jun 21, 2011 | 9.006 | 9.156 | 8.962 | 9.138 | 117,392 | +0.22(+2.46%) |
Jun 20, 2011 | 8.953 | 8.953 | 8.874 | 8.918 | 75,007 | +0.09(+1.00%) |
Jun 17, 2011 | 8.918 | 9.050 | 8.795 | 8.830 | 214,497 | -0.04(-0.50%) |
Jun 16, 2011 | 8.989 | 9.015 | 8.804 | 8.874 | 159,510 | -0.12(-1.37%) |
Jun 15, 2011 | 8.918 | 9.033 | 8.839 | 8.997 | 128,098 | -0.04(-0.49%) |
Jun 14, 2011 | 8.962 | 9.085 | 8.962 | 9.041 | 119,679 | +0.19(+2.18%) |
Jun 13, 2011 | 8.866 | 8.945 | 8.795 | 8.848 | 84,497 | +0.01(+0.10%) |
Jun 10, 2011 | 8.989 | 9.024 | 8.813 | 8.839 | 103,629 | -0.24(-2.61%) |
Jun 09, 2011 | 9.120 | 9.129 | 9.050 | 9.076 | 99,081 | -0.02(-0.19%) |
Jun 08, 2011 | 9.068 | 9.156 | 9.050 | 9.094 | 105,287 | -0.04(-0.38%) |
Jun 07, 2011 | 9.235 | 9.296 | 9.120 | 9.129 | 71,280 | -0.04(-0.38%) |
Jun 06, 2011 | 9.112 | 9.296 | 9.015 | 9.164 | 214,509 | +0.04(+0.39%) |
Jun 03, 2011 | 8.918 | 9.156 | 8.892 | 9.129 | 212,281 | +0.26(+2.97%) |
May 24, 2011 | 9.364 | 9.364 | 8.857 | 8.866 | 206,090 | -0.45(-4.79%) |
May 23, 2011 | 9.268 | 9.469 | 9.207 | 9.311 | 93,169 | -0.17(-1.84%) |
May 20, 2011 | 9.469 | 9.600 | 9.408 | 9.486 | 123,417 | -0.04(-0.46%) |
May 19, 2011 | 9.609 | 9.687 | 9.399 | 9.530 | 130,855 | +0.00(+0.00%) |
May 18, 2011 | 9.460 | 9.574 | 9.425 | 9.530 | 89,658 | +0.12(+1.30%) |
May 17, 2011 | 9.617 | 9.705 | 9.381 | 9.408 | 349,740 | -0.17(-1.74%) |
May 16, 2011 | 9.617 | 9.731 | 9.548 | 9.574 | 135,493 | -0.08(-0.82%) |
May 13, 2011 | 9.784 | 9.819 | 9.626 | 9.652 | 162,331 | -0.14(-1.43%) |
May 12, 2011 | 9.574 | 9.906 | 9.574 | 9.792 | 149,214 | +0.15(+1.54%) |
May 11, 2011 | 9.757 | 9.757 | 9.513 | 9.644 | 363,274 | -0.17(-1.78%) |
May 10, 2011 | 9.338 | 9.871 | 9.329 | 9.819 | 173,510 | +0.50(+5.35%) |
May 09, 2011 | 9.451 | 9.469 | 9.233 | 9.320 | 114,918 | -0.11(-1.20%) |
May 06, 2011 | 9.854 | 9.880 | 9.416 | 9.434 | 135,868 | -0.27(-2.79%) |
May 05, 2011 | 9.792 | 9.958 | 9.486 | 9.705 | 217,856 | -0.21(-2.12%) |
May 04, 2011 | 10.02 | 10.19 | 9.792 | 9.915 | 270,881 | -0.36(-3.49%) |
May 03, 2011 | 10.33 | 10.47 | 10.23 | 10.27 | 212,234 | -0.13(-1.26%) |