Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.434 | 9.562 | 9.275 | 9.458 | 271,333 | -0.05(-0.51%) |
Jul 28, 2011 | 9.541 | 9.603 | 9.451 | 9.506 | 125,393 | -0.04(-0.47%) |
Jul 27, 2011 | 9.762 | 9.762 | 9.506 | 9.551 | 135,621 | -0.23(-2.33%) |
Jul 26, 2011 | 9.804 | 9.811 | 9.738 | 9.780 | 126,593 | -0.03(-0.28%) |
Jul 25, 2011 | 9.773 | 9.835 | 9.721 | 9.807 | 134,199 | -0.09(-0.94%) |
Jul 22, 2011 | 9.873 | 9.908 | 9.856 | 9.901 | 102,422 | +0.04(+0.42%) |
Jul 21, 2011 | 9.717 | 9.883 | 9.717 | 9.859 | 118,699 | +0.15(+1.53%) |
Jul 20, 2011 | 9.728 | 9.752 | 9.704 | 9.710 | 80,482 | +0.01(+0.14%) |
Jul 19, 2011 | 9.579 | 9.714 | 9.579 | 9.697 | 163,295 | +0.12(+1.23%) |
Jul 18, 2011 | 9.634 | 9.638 | 9.531 | 9.579 | 68,854 | -0.15(-1.49%) |
Jul 15, 2011 | 9.707 | 9.773 | 9.638 | 9.724 | 66,159 | +0.04(+0.43%) |
Jul 14, 2011 | 9.773 | 9.821 | 9.683 | 9.683 | 32,291 | -0.09(-0.92%) |
Jul 13, 2011 | 9.755 | 9.873 | 9.728 | 9.773 | 103,766 | +0.06(+0.57%) |
Jul 12, 2011 | 9.721 | 9.790 | 9.717 | 9.717 | 52,499 | -0.02(-0.18%) |
Jul 11, 2011 | 9.769 | 9.786 | 9.710 | 9.735 | 66,104 | -0.16(-1.61%) |
Jul 08, 2011 | 9.866 | 9.905 | 9.825 | 9.894 | 63,519 | -0.06(-0.63%) |
Jul 07, 2011 | 9.908 | 9.975 | 9.901 | 9.956 | 122,681 | +0.15(+1.52%) |
Jul 06, 2011 | 9.797 | 9.832 | 9.776 | 9.807 | 73,964 | -0.01(-0.11%) |
Jul 05, 2011 | 9.787 | 9.821 | 9.755 | 9.818 | 79,551 | -0.03(-0.28%) |
Jul 01, 2011 | 9.728 | 9.856 | 9.728 | 9.845 | 128,476 | +0.14(+1.46%) |
Jun 30, 2011 | 9.621 | 9.717 | 9.617 | 9.704 | 82,477 | +0.08(+0.86%) |
Jun 29, 2011 | 9.548 | 9.648 | 9.534 | 9.621 | 63,938 | +0.11(+1.16%) |
Jun 28, 2011 | 9.382 | 9.510 | 9.382 | 9.510 | 53,546 | +0.11(+1.14%) |
Jun 27, 2011 | 9.289 | 9.414 | 9.289 | 9.403 | 73,247 | +0.11(+1.23%) |
Jun 24, 2011 | 9.413 | 9.417 | 9.268 | 9.289 | 78,938 | -0.13(-1.36%) |
Jun 23, 2011 | 9.320 | 9.437 | 9.216 | 9.417 | 90,866 | -0.02(-0.18%) |
Jun 22, 2011 | 9.396 | 9.531 | 9.396 | 9.434 | 71,937 | -0.04(-0.40%) |
Jun 21, 2011 | 9.347 | 9.479 | 9.347 | 9.472 | 24,062 | +0.13(+1.37%) |
Jun 20, 2011 | 9.333 | 9.344 | 9.327 | 9.344 | 85,511 | +0.03(+0.37%) |
Jun 17, 2011 | 9.323 | 9.331 | 9.271 | 9.309 | 22,711 | +0.06(+0.60%) |
Jun 16, 2011 | 9.285 | 9.337 | 9.216 | 9.254 | 42,227 | -0.04(-0.45%) |
Jun 15, 2011 | 9.320 | 9.330 | 9.223 | 9.295 | 79,554 | -0.10(-1.07%) |
Jun 14, 2011 | 9.378 | 9.417 | 9.340 | 9.396 | 107,731 | +0.04(+0.44%) |
Jun 13, 2011 | 9.468 | 9.470 | 9.354 | 9.354 | 92,746 | -0.11(-1.21%) |
Jun 10, 2011 | 9.475 | 9.475 | 9.420 | 9.468 | 169,605 | -0.07(-0.69%) |
Jun 09, 2011 | 9.479 | 9.569 | 9.441 | 9.534 | 156,734 | +0.04(+0.40%) |
Jun 08, 2011 | 9.541 | 9.579 | 9.465 | 9.496 | 99,371 | -0.05(-0.54%) |
Jun 07, 2011 | 9.593 | 9.610 | 9.548 | 9.548 | 98,914 | +0.02(+0.25%) |
Jun 06, 2011 | 9.659 | 9.659 | 9.524 | 9.524 | 106,415 | -0.11(-1.15%) |
Jun 03, 2011 | 9.638 | 9.672 | 9.600 | 9.634 | 98,098 | -0.07(-0.71%) |
May 24, 2011 | 9.683 | 9.742 | 9.683 | 9.704 | 77,301 | -0.00(-0.04%) |
May 23, 2011 | 9.793 | 9.793 | 9.627 | 9.707 | 65,182 | -0.15(-1.51%) |
May 20, 2011 | 9.890 | 9.890 | 9.821 | 9.856 | 17,627 | -0.06(-0.56%) |
May 19, 2011 | 9.959 | 9.984 | 9.873 | 9.911 | 56,495 | -0.01(-0.10%) |
May 18, 2011 | 9.863 | 9.939 | 9.863 | 9.921 | 60,859 | +0.02(+0.24%) |
May 17, 2011 | 9.887 | 9.914 | 9.849 | 9.897 | 63,265 | -0.05(-0.52%) |
May 16, 2011 | 9.942 | 10.01 | 9.942 | 9.949 | 70,991 | -0.05(-0.48%) |
May 13, 2011 | 10.03 | 10.11 | 9.977 | 9.997 | 71,714 | -0.02(-0.24%) |
May 12, 2011 | 9.918 | 10.04 | 9.897 | 10.02 | 65,642 | +0.06(+0.63%) |
May 11, 2011 | 9.942 | 10.04 | 9.942 | 9.959 | 81,725 | -0.08(-0.83%) |
May 10, 2011 | 9.942 | 10.04 | 9.942 | 10.04 | 166,598 | +0.11(+1.08%) |
May 09, 2011 | 9.901 | 9.949 | 9.890 | 9.935 | 104,414 | +0.04(+0.45%) |
May 06, 2011 | 9.890 | 9.977 | 9.842 | 9.890 | 88,162 | +0.02(+0.25%) |
May 05, 2011 | 9.914 | 9.942 | 9.811 | 9.866 | 95,487 | -0.13(-1.31%) |
May 04, 2011 | 10.08 | 10.08 | 9.939 | 9.997 | 48,210 | -0.02(-0.21%) |
May 03, 2011 | 9.994 | 10.02 | 9.967 | 10.02 | 64,609 | -0.02(-0.21%) |