Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.390 | 9.480 | 9.280 | 9.380 | 162,691 | -0.06(-0.64%) |
Jul 28, 2011 | 9.400 | 9.545 | 9.340 | 9.440 | 121,099 | +0.04(+0.43%) |
Jul 27, 2011 | 9.500 | 9.590 | 9.400 | 9.400 | 193,554 | -0.16(-1.67%) |
Jul 26, 2011 | 9.690 | 9.730 | 9.543 | 9.560 | 96,496 | -0.14(-1.44%) |
Jul 25, 2011 | 9.780 | 9.830 | 9.650 | 9.700 | 126,663 | -0.19(-1.92%) |
Jul 22, 2011 | 10.15 | 10.25 | 9.880 | 9.890 | 128,098 | -0.23(-2.27%) |
Jul 21, 2011 | 9.840 | 10.20 | 9.760 | 10.12 | 126,176 | +0.31(+3.16%) |
Jul 20, 2011 | 9.760 | 9.870 | 9.660 | 9.810 | 79,671 | +0.05(+0.51%) |
Jul 19, 2011 | 9.890 | 9.953 | 9.720 | 9.760 | 245,513 | -0.11(-1.11%) |
Jul 18, 2011 | 10.21 | 10.21 | 9.800 | 9.870 | 138,050 | -0.39(-3.80%) |
Jul 15, 2011 | 10.16 | 10.37 | 10.12 | 10.26 | 344,064 | +0.11(+1.08%) |
Jul 14, 2011 | 10.00 | 10.21 | 9.920 | 10.15 | 165,479 | +0.16(+1.60%) |
Jul 13, 2011 | 9.770 | 10.09 | 9.750 | 9.990 | 178,823 | +0.24(+2.46%) |
Jul 12, 2011 | 9.500 | 9.780 | 9.430 | 9.750 | 259,873 | +0.31(+3.28%) |
Jul 11, 2011 | 9.340 | 9.460 | 9.330 | 9.440 | 105,890 | +0.00(+0.00%) |
Jul 08, 2011 | 9.390 | 9.470 | 9.390 | 9.440 | 117,479 | -0.01(-0.11%) |
Jul 07, 2011 | 9.440 | 9.450 | 9.400 | 9.450 | 131,255 | +0.05(+0.53%) |
Jul 06, 2011 | 9.320 | 9.400 | 9.270 | 9.400 | 84,640 | +0.05(+0.53%) |
Jul 05, 2011 | 9.340 | 9.370 | 9.280 | 9.350 | 112,353 | -0.05(-0.53%) |
Jul 01, 2011 | 9.390 | 9.400 | 9.210 | 9.400 | 142,549 | +0.03(+0.32%) |
Jun 30, 2011 | 9.280 | 9.390 | 9.280 | 9.370 | 131,735 | +0.12(+1.30%) |
Jun 29, 2011 | 9.310 | 9.380 | 9.140 | 9.250 | 91,434 | -0.06(-0.64%) |
Jun 28, 2011 | 9.240 | 9.360 | 9.100 | 9.310 | 125,145 | +0.12(+1.31%) |
Jun 27, 2011 | 9.020 | 9.240 | 8.800 | 9.190 | 93,980 | +0.21(+2.34%) |
Jun 24, 2011 | 9.070 | 9.100 | 8.920 | 8.980 | 322,324 | -0.09(-0.99%) |
Jun 23, 2011 | 9.020 | 9.110 | 8.880 | 9.070 | 103,745 | -0.02(-0.17%) |
Jun 22, 2011 | 9.030 | 9.200 | 8.950 | 9.085 | 126,832 | +0.03(+0.28%) |
Jun 21, 2011 | 9.000 | 9.111 | 8.941 | 9.060 | 181,429 | +0.08(+0.89%) |
Jun 20, 2011 | 8.890 | 9.090 | 8.860 | 8.980 | 272,952 | -0.05(-0.55%) |
Jun 17, 2011 | 9.420 | 9.450 | 9.000 | 9.030 | 680,431 | -0.37(-3.94%) |
Jun 16, 2011 | 9.140 | 9.400 | 9.110 | 9.400 | 151,375 | +0.25(+2.73%) |
Jun 15, 2011 | 9.170 | 9.230 | 9.120 | 9.150 | 128,827 | -0.12(-1.29%) |
Jun 14, 2011 | 9.380 | 9.390 | 9.200 | 9.270 | 156,209 | -0.04(-0.43%) |
Jun 13, 2011 | 9.020 | 9.340 | 9.020 | 9.310 | 208,840 | +0.31(+3.44%) |
Jun 10, 2011 | 9.250 | 9.300 | 9.000 | 9.000 | 214,330 | -0.30(-3.23%) |
Jun 09, 2011 | 9.600 | 9.600 | 9.200 | 9.300 | 163,502 | -0.29(-3.02%) |
Jun 08, 2011 | 9.590 | 9.710 | 9.420 | 9.590 | 236,671 | -0.08(-0.83%) |
Jun 07, 2011 | 9.610 | 9.760 | 9.536 | 9.670 | 118,289 | +0.04(+0.42%) |
Jun 06, 2011 | 9.660 | 9.970 | 9.550 | 9.630 | 233,742 | -0.19(-1.93%) |
Jun 03, 2011 | 9.960 | 10.08 | 9.810 | 9.820 | 205,051 | +0.27(+2.83%) |
May 24, 2011 | 9.600 | 9.660 | 9.540 | 9.550 | 209,459 | -0.05(-0.52%) |
May 23, 2011 | 9.900 | 9.900 | 9.550 | 9.600 | 408,281 | -0.35(-3.52%) |
May 20, 2011 | 9.920 | 10.09 | 9.800 | 9.950 | 180,414 | -0.03(-0.30%) |
May 19, 2011 | 10.02 | 10.02 | 9.820 | 9.980 | 148,219 | +0.03(+0.30%) |
May 18, 2011 | 9.970 | 10.03 | 9.860 | 9.950 | 68,487 | +0.00(+0.00%) |
May 17, 2011 | 9.850 | 10.01 | 9.720 | 9.950 | 185,298 | +0.03(+0.30%) |
May 16, 2011 | 10.20 | 10.40 | 9.880 | 9.920 | 244,272 | -0.31(-3.03%) |
May 13, 2011 | 10.20 | 10.57 | 10.09 | 10.23 | 215,955 | +0.04(+0.39%) |
May 12, 2011 | 9.800 | 10.24 | 9.730 | 10.19 | 199,755 | +0.34(+3.45%) |
May 11, 2011 | 9.950 | 10.13 | 9.780 | 9.850 | 176,500 | -0.15(-1.50%) |
May 10, 2011 | 9.790 | 10.00 | 9.740 | 10.00 | 228,998 | +0.22(+2.25%) |
May 09, 2011 | 9.940 | 9.970 | 9.760 | 9.780 | 151,356 | -0.14(-1.41%) |
May 06, 2011 | 9.660 | 10.09 | 9.610 | 9.920 | 272,385 | +0.36(+3.77%) |
May 05, 2011 | 9.610 | 9.710 | 9.380 | 9.560 | 380,951 | -0.14(-1.44%) |
May 04, 2011 | 9.830 | 9.890 | 9.600 | 9.700 | 400,566 | -0.16(-1.62%) |
May 03, 2011 | 9.930 | 10.06 | 9.620 | 9.860 | 626,651 | -0.14(-1.40%) |