Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.370 | 9.550 | 9.210 | 9.330 | 24,073,332 | -0.09(-0.96%) |
Jul 28, 2011 | 9.620 | 9.660 | 9.410 | 9.420 | 16,289,926 | -0.16(-1.67%) |
Jul 27, 2011 | 9.750 | 9.770 | 9.540 | 9.580 | 17,650,944 | -0.21(-2.15%) |
Jul 26, 2011 | 9.940 | 9.960 | 9.770 | 9.790 | 11,737,808 | -0.11(-1.11%) |
Jul 25, 2011 | 10.00 | 10.04 | 9.890 | 9.900 | 15,052,358 | -0.18(-1.79%) |
Jul 22, 2011 | 10.39 | 10.40 | 9.980 | 10.08 | 28,446,164 | -0.22(-2.14%) |
Jul 21, 2011 | 10.12 | 10.41 | 10.07 | 10.30 | 12,648,305 | +0.24(+2.39%) |
Jul 20, 2011 | 10.24 | 10.24 | 10.01 | 10.06 | 10,062,866 | -0.13(-1.28%) |
Jul 19, 2011 | 9.970 | 10.24 | 9.900 | 10.19 | 11,718,156 | +0.27(+2.72%) |
Jul 18, 2011 | 10.00 | 10.01 | 9.800 | 9.920 | 9,261,644 | -0.09(-0.90%) |
Jul 15, 2011 | 10.12 | 10.14 | 9.960 | 10.01 | 11,306,923 | -0.06(-0.60%) |
Jul 14, 2011 | 10.28 | 10.30 | 10.05 | 10.07 | 7,974,622 | -0.15(-1.47%) |
Jul 13, 2011 | 10.25 | 10.36 | 10.17 | 10.22 | 10,901,282 | +0.02(+0.20%) |
Jul 12, 2011 | 10.22 | 10.28 | 10.12 | 10.20 | 13,863,693 | -0.05(-0.49%) |
Jul 11, 2011 | 10.51 | 10.52 | 10.21 | 10.25 | 17,256,848 | -0.41(-3.85%) |
Jul 08, 2011 | 10.50 | 10.68 | 10.39 | 10.66 | 8,998,843 | -0.02(-0.19%) |
Jul 07, 2011 | 10.64 | 10.83 | 10.62 | 10.68 | 12,998,843 | +0.11(+1.04%) |
Jul 06, 2011 | 10.54 | 10.63 | 10.43 | 10.57 | 9,567,059 | +0.00(+0.00%) |
Jul 05, 2011 | 10.70 | 10.71 | 10.49 | 10.57 | 6,655,153 | -0.14(-1.31%) |
Jul 01, 2011 | 10.38 | 10.77 | 10.33 | 10.71 | 15,259,183 | +0.30(+2.88%) |
Jun 30, 2011 | 10.29 | 10.49 | 10.27 | 10.41 | 8,677,137 | +0.16(+1.56%) |
Jun 29, 2011 | 10.15 | 10.30 | 10.10 | 10.25 | 10,337,954 | +0.16(+1.59%) |
Jun 28, 2011 | 9.940 | 10.09 | 9.940 | 10.09 | 8,885,129 | +0.18(+1.82%) |
Jun 27, 2011 | 9.930 | 10.00 | 9.860 | 9.910 | 6,886,860 | +0.02(+0.20%) |
Jun 24, 2011 | 10.08 | 10.09 | 9.840 | 9.890 | 9,650,161 | -0.18(-1.79%) |
Jun 23, 2011 | 9.860 | 10.09 | 9.800 | 10.07 | 10,458,710 | +0.08(+0.80%) |
Jun 22, 2011 | 9.970 | 10.17 | 9.960 | 9.990 | 10,560,317 | +0.01(+0.10%) |
Jun 21, 2011 | 9.930 | 10.03 | 9.905 | 9.980 | 10,431,918 | +0.11(+1.11%) |
Jun 20, 2011 | 9.940 | 9.970 | 9.860 | 9.870 | 14,432,044 | +0.02(+0.20%) |
Jun 17, 2011 | 9.830 | 9.910 | 9.770 | 9.850 | 12,655,891 | +0.13(+1.34%) |
Jun 16, 2011 | 9.700 | 9.780 | 9.580 | 9.720 | 10,289,276 | +0.08(+0.83%) |
Jun 15, 2011 | 9.770 | 9.810 | 9.550 | 9.640 | 10,900,123 | -0.19(-1.93%) |
Jun 14, 2011 | 9.760 | 9.960 | 9.730 | 9.830 | 9,212,652 | +0.18(+1.87%) |
Jun 13, 2011 | 9.450 | 9.780 | 9.450 | 9.650 | 20,779,436 | +0.25(+2.66%) |
Jun 10, 2011 | 9.510 | 9.550 | 9.330 | 9.400 | 10,510,790 | -0.16(-1.67%) |
Jun 09, 2011 | 9.450 | 9.650 | 9.390 | 9.560 | 8,092,487 | +0.10(+1.06%) |
Jun 08, 2011 | 9.550 | 9.580 | 9.380 | 9.460 | 12,172,606 | -0.14(-1.46%) |
Jun 07, 2011 | 9.800 | 9.861 | 9.600 | 9.600 | 10,448,692 | -0.16(-1.64%) |
Jun 06, 2011 | 9.980 | 10.01 | 9.750 | 9.760 | 9,987,012 | -0.24(-2.40%) |
Jun 03, 2011 | 9.910 | 10.06 | 9.880 | 10.00 | 15,690,944 | +0.15(+1.52%) |
May 24, 2011 | 10.03 | 10.03 | 9.720 | 9.850 | 14,539,071 | -0.12(-1.20%) |
May 23, 2011 | 10.00 | 10.07 | 9.960 | 9.970 | 10,538,706 | -0.14(-1.38%) |
May 20, 2011 | 10.21 | 10.27 | 10.10 | 10.11 | 10,112,439 | -0.15(-1.46%) |
May 19, 2011 | 10.28 | 10.34 | 10.14 | 10.26 | 10,025,559 | +0.00(+0.00%) |
May 18, 2011 | 10.08 | 10.28 | 10.04 | 10.26 | 8,567,905 | +0.19(+1.89%) |
May 17, 2011 | 10.10 | 10.16 | 10.00 | 10.07 | 9,898,229 | -0.10(-0.98%) |
May 16, 2011 | 10.19 | 10.28 | 10.12 | 10.17 | 8,695,070 | -0.04(-0.39%) |
May 13, 2011 | 10.30 | 10.38 | 10.16 | 10.21 | 6,799,492 | -0.09(-0.87%) |
May 12, 2011 | 10.26 | 10.40 | 10.20 | 10.30 | 20,710,428 | +0.03(+0.29%) |
May 11, 2011 | 10.44 | 10.48 | 10.18 | 10.27 | 14,693,069 | -0.19(-1.82%) |
May 10, 2011 | 10.35 | 10.55 | 10.18 | 10.46 | 19,202,760 | +0.28(+2.75%) |
May 09, 2011 | 10.27 | 10.38 | 10.14 | 10.18 | 14,655,097 | -0.07(-0.68%) |
May 06, 2011 | 10.25 | 10.37 | 10.14 | 10.25 | 12,151,589 | +0.10(+0.99%) |
May 05, 2011 | 10.06 | 10.29 | 10.05 | 10.15 | 13,859,325 | +0.03(+0.30%) |
May 04, 2011 | 10.19 | 10.21 | 10.02 | 10.12 | 9,600,447 | -0.07(-0.69%) |
May 03, 2011 | 10.07 | 10.30 | 10.04 | 10.19 | 17,721,904 | +0.08(+0.79%) |