Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.15 | 10.18 | 10.00 | 10.18 | 8,232 | +0.10(+0.95%) |
Jul 28, 2011 | 10.42 | 10.42 | 10.06 | 10.09 | 58,439 | -0.24(-2.32%) |
Jul 27, 2011 | 10.18 | 10.47 | 10.14 | 10.33 | 31,372 | +0.18(+1.73%) |
Jul 26, 2011 | 9.952 | 10.24 | 9.920 | 10.15 | 18,895 | +0.19(+1.92%) |
Jul 25, 2011 | 9.769 | 9.960 | 9.769 | 9.960 | 15,614 | +0.18(+1.79%) |
Jul 22, 2011 | 9.960 | 9.960 | 9.785 | 9.785 | 4,150 | -0.01(-0.12%) |
Jul 21, 2011 | 9.769 | 9.960 | 9.769 | 9.797 | 17,410 | +0.04(+0.45%) |
Jul 20, 2011 | 9.849 | 9.849 | 9.729 | 9.753 | 14,631 | -0.01(-0.08%) |
Jul 19, 2011 | 9.362 | 9.825 | 9.362 | 9.761 | 32,754 | +0.38(+4.06%) |
Jul 18, 2011 | 9.211 | 9.449 | 9.211 | 9.380 | 11,654 | +0.19(+2.12%) |
Jul 15, 2011 | 9.338 | 9.338 | 9.171 | 9.185 | 5,266 | +0.01(+0.16%) |
Jul 14, 2011 | 9.179 | 9.569 | 9.147 | 9.171 | 25,733 | +0.00(+0.00%) |
Jul 13, 2011 | 9.171 | 9.179 | 9.043 | 9.171 | 9,514 | +0.09(+0.97%) |
Jul 12, 2011 | 8.963 | 9.242 | 8.931 | 9.083 | 10,761 | +0.05(+0.53%) |
Jul 11, 2011 | 8.987 | 9.035 | 8.876 | 9.035 | 14,593 | +0.05(+0.53%) |
Jul 08, 2011 | 8.955 | 9.035 | 8.955 | 8.987 | 2,324 | +0.03(+0.36%) |
Jul 07, 2011 | 8.868 | 9.083 | 8.820 | 8.955 | 43,088 | +0.06(+0.72%) |
Jul 06, 2011 | 8.955 | 8.955 | 8.820 | 8.892 | 4,439 | -0.07(-0.80%) |
Jul 05, 2011 | 8.294 | 8.979 | 8.294 | 8.963 | 15,188 | +0.68(+8.18%) |
Jul 01, 2011 | 8.110 | 8.294 | 8.110 | 8.286 | 11,035 | +0.11(+1.37%) |
Jun 30, 2011 | 8.262 | 8.270 | 8.174 | 8.174 | 20,214 | -0.17(-2.01%) |
Jun 29, 2011 | 8.325 | 8.437 | 8.262 | 8.341 | 8,142 | +0.01(+0.10%) |
Jun 28, 2011 | 8.325 | 8.397 | 8.262 | 8.333 | 12,753 | -0.01(-0.10%) |
Jun 27, 2011 | 8.453 | 8.525 | 8.270 | 8.341 | 15,390 | -0.03(-0.38%) |
Jun 24, 2011 | 8.333 | 8.421 | 8.270 | 8.373 | 21,020 | -0.07(-0.85%) |
Jun 23, 2011 | 8.389 | 8.636 | 8.278 | 8.445 | 23,960 | +0.04(+0.47%) |
Jun 22, 2011 | 8.413 | 8.485 | 8.309 | 8.405 | 3,229 | -0.01(-0.09%) |
Jun 21, 2011 | 8.254 | 8.437 | 8.254 | 8.413 | 5,772 | +0.13(+1.60%) |
Jun 20, 2011 | 8.281 | 8.281 | 8.281 | 8.281 | 12,516 | -0.05(-0.63%) |
Jun 17, 2011 | 8.413 | 8.413 | 8.262 | 8.333 | 12,512 | -0.06(-0.67%) |
Jun 16, 2011 | 8.565 | 8.676 | 8.365 | 8.389 | 7,349 | -0.23(-2.68%) |
Jun 15, 2011 | 8.732 | 8.804 | 8.509 | 8.620 | 9,388 | -0.11(-1.28%) |
Jun 14, 2011 | 8.772 | 8.780 | 8.708 | 8.732 | 12,033 | +0.00(+0.00%) |
Jun 13, 2011 | 8.884 | 8.909 | 8.732 | 8.732 | 10,809 | -0.24(-2.67%) |
Jun 10, 2011 | 9.235 | 9.274 | 8.955 | 8.971 | 9,970 | -0.29(-3.10%) |
Jun 09, 2011 | 9.394 | 9.394 | 9.131 | 9.258 | 5,927 | -0.17(-1.78%) |
Jun 08, 2011 | 9.576 | 9.576 | 9.394 | 9.426 | 10,738 | -0.12(-1.24%) |
Jun 07, 2011 | 9.537 | 9.545 | 9.489 | 9.545 | 3,177 | -0.01(-0.08%) |
Jun 06, 2011 | 9.790 | 9.832 | 9.506 | 9.552 | 10,797 | -0.13(-1.32%) |
Jun 03, 2011 | 9.568 | 9.782 | 9.568 | 9.680 | 8,304 | +0.23(+2.38%) |
May 24, 2011 | 9.442 | 9.473 | 9.402 | 9.455 | 3,236 | +0.05(+0.48%) |
May 23, 2011 | 9.592 | 9.592 | 9.371 | 9.410 | 5,380 | -0.12(-1.24%) |
May 20, 2011 | 9.323 | 9.695 | 9.110 | 9.529 | 18,893 | +0.09(+0.92%) |
May 19, 2011 | 9.987 | 9.987 | 9.410 | 9.442 | 18,234 | -0.60(-5.98%) |
May 18, 2011 | 9.940 | 10.11 | 9.940 | 10.04 | 1,770 | +0.12(+1.20%) |
May 17, 2011 | 9.813 | 9.972 | 9.687 | 9.924 | 10,312 | +0.04(+0.44%) |
May 16, 2011 | 10.21 | 10.21 | 9.877 | 9.881 | 11,082 | -0.46(-4.47%) |
May 13, 2011 | 10.47 | 10.47 | 10.27 | 10.34 | 4,252 | -0.06(-0.61%) |
May 12, 2011 | 10.62 | 10.75 | 10.21 | 10.41 | 32,562 | -0.25(-2.30%) |
May 11, 2011 | 10.71 | 10.71 | 10.49 | 10.65 | 5,934 | -0.17(-1.60%) |
May 10, 2011 | 11.02 | 11.02 | 10.82 | 10.82 | 7,552 | -0.23(-2.08%) |
May 09, 2011 | 10.91 | 11.05 | 10.87 | 11.05 | 11,547 | +0.16(+1.45%) |
May 06, 2011 | 11.08 | 11.09 | 10.86 | 10.90 | 6,197 | -0.12(-1.08%) |
May 05, 2011 | 11.02 | 11.15 | 11.02 | 11.02 | 14,185 | -0.09(-0.81%) |
May 04, 2011 | 11.09 | 11.15 | 11.00 | 11.11 | 5,609 | +0.12(+1.11%) |
May 03, 2011 | 11.22 | 11.32 | 10.68 | 10.98 | 15,105 | -0.21(-1.91%) |