Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.27 | 10.58 | 10.11 | 10.46 | 862,178 | +0.07(+0.66%) |
Jul 28, 2011 | 10.16 | 10.85 | 10.03 | 10.39 | 1,686,842 | +0.19(+1.84%) |
Jul 27, 2011 | 10.46 | 10.52 | 9.936 | 10.20 | 1,310,960 | -0.28(-2.64%) |
Jul 26, 2011 | 10.69 | 10.70 | 10.36 | 10.48 | 797,086 | -0.17(-1.58%) |
Jul 25, 2011 | 10.95 | 11.03 | 10.61 | 10.65 | 1,164,334 | -0.43(-3.92%) |
Jul 22, 2011 | 11.11 | 11.21 | 10.66 | 11.08 | 1,366,355 | +0.28(+2.56%) |
Jul 21, 2011 | 10.54 | 10.95 | 10.46 | 10.80 | 1,435,880 | +0.32(+3.01%) |
Jul 20, 2011 | 10.69 | 10.70 | 10.40 | 10.49 | 604,149 | -0.10(-0.93%) |
Jul 19, 2011 | 10.66 | 10.66 | 10.23 | 10.59 | 1,250,472 | +0.02(+0.19%) |
Jul 18, 2011 | 10.45 | 10.92 | 10.40 | 10.57 | 2,719,382 | +0.08(+0.75%) |
Jul 15, 2011 | 10.24 | 10.61 | 10.06 | 10.49 | 1,612,815 | +0.31(+3.00%) |
Jul 14, 2011 | 10.17 | 10.56 | 10.04 | 10.18 | 1,733,270 | -0.07(-0.67%) |
Jul 13, 2011 | 9.590 | 10.26 | 9.521 | 10.25 | 2,480,622 | +0.75(+7.89%) |
Jul 12, 2011 | 9.452 | 9.669 | 9.187 | 9.501 | 1,120,589 | -0.03(-0.31%) |
Jul 11, 2011 | 9.788 | 9.867 | 9.531 | 9.531 | 785,553 | -0.38(-3.88%) |
Jul 08, 2011 | 9.788 | 9.916 | 9.719 | 9.916 | 715,877 | +0.03(+0.30%) |
Jul 07, 2011 | 9.926 | 9.965 | 9.797 | 9.886 | 920,734 | -0.03(-0.35%) |
Jul 06, 2011 | 9.857 | 9.965 | 9.689 | 9.921 | 1,681,728 | +0.08(+0.85%) |
Jul 05, 2011 | 9.393 | 9.847 | 9.334 | 9.837 | 1,950,801 | +0.57(+6.18%) |
Jul 01, 2011 | 9.176 | 9.363 | 9.028 | 9.265 | 1,129,512 | +0.12(+1.35%) |
Jun 30, 2011 | 8.988 | 9.225 | 8.988 | 9.141 | 1,024,685 | +0.15(+1.70%) |
Jun 29, 2011 | 9.077 | 9.136 | 8.890 | 8.988 | 760,569 | -0.08(-0.87%) |
Jun 28, 2011 | 8.722 | 9.102 | 8.643 | 9.067 | 1,458,116 | +0.34(+3.84%) |
Jun 27, 2011 | 8.416 | 8.752 | 8.357 | 8.732 | 1,069,198 | +0.39(+4.73%) |
Jun 24, 2011 | 8.308 | 8.396 | 8.239 | 8.337 | 950,396 | +0.01(+0.12%) |
Jun 23, 2011 | 8.150 | 8.327 | 7.982 | 8.327 | 1,161,982 | +0.12(+1.44%) |
Jun 22, 2011 | 8.377 | 8.426 | 8.199 | 8.209 | 1,216,263 | -0.26(-3.03%) |
Jun 21, 2011 | 8.436 | 8.554 | 8.258 | 8.466 | 2,084,095 | +0.10(+1.18%) |
Jun 20, 2011 | 8.367 | 8.727 | 8.298 | 8.367 | 1,549,087 | -0.32(-3.64%) |
Jun 17, 2011 | 8.761 | 8.880 | 8.456 | 8.683 | 6,981,127 | -0.06(-0.68%) |
Jun 16, 2011 | 8.712 | 8.821 | 8.396 | 8.742 | 1,417,730 | +0.08(+0.91%) |
Jun 15, 2011 | 8.771 | 8.909 | 8.623 | 8.663 | 1,703,181 | +0.07(+0.80%) |
Jun 14, 2011 | 8.584 | 8.722 | 8.495 | 8.594 | 1,006,433 | +0.06(+0.69%) |
Jun 13, 2011 | 8.189 | 8.604 | 8.189 | 8.535 | 1,604,548 | +0.37(+4.59%) |
Jun 10, 2011 | 8.140 | 8.248 | 7.992 | 8.160 | 1,123,599 | +0.02(+0.24%) |
Jun 09, 2011 | 8.278 | 8.515 | 8.002 | 8.140 | 1,711,331 | -0.15(-1.79%) |
Jun 08, 2011 | 8.623 | 8.623 | 8.258 | 8.288 | 1,410,946 | -0.34(-3.89%) |
Jun 07, 2011 | 8.771 | 8.831 | 8.574 | 8.623 | 933,904 | -0.08(-0.91%) |
Jun 06, 2011 | 9.018 | 9.057 | 8.673 | 8.702 | 1,403,192 | -0.26(-2.86%) |
Jun 03, 2011 | 9.057 | 9.156 | 8.929 | 8.959 | 932,177 | -0.01(-0.11%) |
May 24, 2011 | 9.077 | 9.146 | 8.771 | 8.969 | 2,228,488 | -0.10(-1.09%) |
May 23, 2011 | 8.584 | 9.176 | 8.436 | 9.067 | 4,685,388 | +0.52(+6.12%) |
May 20, 2011 | 7.795 | 8.643 | 7.745 | 8.544 | 4,271,983 | +0.74(+9.48%) |
May 19, 2011 | 7.716 | 7.893 | 7.666 | 7.804 | 1,732,103 | +0.27(+3.53%) |
May 18, 2011 | 7.400 | 7.568 | 7.282 | 7.538 | 853,973 | +0.14(+1.87%) |
May 17, 2011 | 7.272 | 7.430 | 7.124 | 7.400 | 1,190,881 | +0.06(+0.81%) |
May 16, 2011 | 7.479 | 7.617 | 7.331 | 7.341 | 1,156,705 | -0.14(-1.85%) |
May 13, 2011 | 7.676 | 7.765 | 7.449 | 7.479 | 1,371,519 | -0.29(-3.68%) |
May 12, 2011 | 7.439 | 7.795 | 7.321 | 7.765 | 1,613,190 | +0.24(+3.15%) |
May 11, 2011 | 7.637 | 7.666 | 7.410 | 7.528 | 1,214,136 | -0.16(-2.05%) |
May 10, 2011 | 7.647 | 7.723 | 7.449 | 7.686 | 1,873,021 | +0.01(+0.13%) |
May 09, 2011 | 7.972 | 7.989 | 7.390 | 7.676 | 3,850,608 | -0.34(-4.19%) |
May 06, 2011 | 8.041 | 8.318 | 7.913 | 8.012 | 1,749,203 | +0.10(+1.25%) |
May 05, 2011 | 8.278 | 8.436 | 7.893 | 7.913 | 3,460,807 | -0.55(-6.53%) |
May 04, 2011 | 9.136 | 9.275 | 7.775 | 8.466 | 6,557,854 | -0.52(-5.82%) |
May 03, 2011 | 9.492 | 9.630 | 8.929 | 8.988 | 2,859,166 | -0.55(-5.79%) |