Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.098 | 9.098 | 8.906 | 8.906 | 2,097 | +0.09(+1.04%) |
Jul 27, 2011 | 8.807 | 8.814 | 8.814 | 8.814 | 1,304 | -0.01(-0.09%) |
Jul 26, 2011 | 8.906 | 8.914 | 8.822 | 8.822 | 4,857 | +0.00(+0.00%) |
Jul 25, 2011 | 9.006 | 9.006 | 8.822 | 8.822 | 3,235 | -0.11(-1.20%) |
Jul 22, 2011 | 8.738 | 8.929 | 8.347 | 8.929 | 35,435 | +0.50(+5.91%) |
Jul 21, 2011 | 8.423 | 8.431 | 8.423 | 8.431 | 754 | +0.38(+4.66%) |
Jul 20, 2011 | 8.056 | 8.056 | 8.056 | 8.056 | 130 | -0.03(-0.38%) |
Jul 15, 2011 | 8.239 | 8.086 | 8.086 | 8.086 | 6,914 | -0.24(-2.85%) |
Jul 13, 2011 | 8.324 | 8.324 | 8.324 | 8.324 | 260 | +0.01(+0.09%) |
Jul 12, 2011 | 8.347 | 8.347 | 8.316 | 8.316 | 782 | +0.11(+1.40%) |
Jul 11, 2011 | 8.247 | 8.439 | 8.194 | 8.201 | 1,957 | -0.05(-0.58%) |
Jul 08, 2011 | 8.761 | 8.761 | 8.249 | 8.249 | 913 | -0.11(-1.26%) |
Jul 07, 2011 | 8.646 | 8.646 | 8.324 | 8.354 | 3,000 | +0.00(+0.00%) |
Jul 06, 2011 | 8.745 | 8.745 | 8.301 | 8.354 | 2,957 | -0.48(-5.38%) |
Jul 05, 2011 | 8.393 | 8.830 | 8.385 | 8.830 | 2,863 | -0.17(-1.87%) |
Jul 01, 2011 | 9.006 | 9.006 | 8.339 | 8.998 | 14,326 | +0.01(+0.09%) |
Jun 30, 2011 | 7.994 | 9.113 | 7.994 | 8.991 | 3,914 | +1.11(+14.11%) |
Jun 29, 2011 | 7.879 | 7.879 | 7.879 | 7.879 | 260 | -0.16(-2.00%) |
Jun 28, 2011 | 8.040 | 8.040 | 8.040 | 8.040 | 130 | +0.05(+0.67%) |
Jun 27, 2011 | 7.971 | 8.033 | 7.688 | 7.987 | 4,796 | +0.05(+0.68%) |
Jun 24, 2011 | 8.033 | 8.117 | 7.933 | 7.933 | 9,148 | -0.10(-1.29%) |
Jun 23, 2011 | 7.994 | 8.188 | 7.933 | 8.036 | 5,794 | -0.08(-0.99%) |
Jun 22, 2011 | 8.125 | 8.125 | 7.979 | 8.117 | 57,307 | -0.04(-0.47%) |
Jun 21, 2011 | 8.171 | 8.201 | 8.125 | 8.155 | 17,482 | -0.02(-0.19%) |
Jun 20, 2011 | 8.148 | 8.186 | 8.148 | 8.171 | 4,404 | -0.04(-0.47%) |
Jun 17, 2011 | 8.209 | 8.209 | 8.209 | 8.209 | 281 | +0.11(+1.42%) |
Jun 16, 2011 | 8.308 | 8.308 | 8.094 | 8.094 | 15,786 | -0.11(-1.40%) |
Jun 15, 2011 | 8.308 | 8.377 | 8.132 | 8.209 | 17,099 | -0.26(-3.08%) |
Jun 14, 2011 | 8.561 | 8.561 | 8.469 | 8.469 | 913 | -0.08(-0.99%) |
Jun 13, 2011 | 8.692 | 8.692 | 8.439 | 8.554 | 3,799 | -0.19(-2.19%) |
Jun 10, 2011 | 8.669 | 8.776 | 8.661 | 8.745 | 18,739 | +0.00(+0.00%) |
Jun 09, 2011 | 8.727 | 8.745 | 8.661 | 8.745 | 3,269 | +0.08(+0.88%) |
Jun 08, 2011 | 8.738 | 8.799 | 8.669 | 8.669 | 4,201 | +0.00(+0.00%) |
Jun 07, 2011 | 8.672 | 8.738 | 8.661 | 8.669 | 2,747 | +0.01(+0.08%) |
Jun 06, 2011 | 8.671 | 8.671 | 8.662 | 8.662 | 913 | +0.00(+0.01%) |
Jun 03, 2011 | 8.676 | 8.676 | 8.661 | 8.661 | 1,144 | -0.08(-0.96%) |
May 23, 2011 | 8.745 | 8.745 | 8.745 | 8.745 | 131 | -0.21(-2.38%) |
May 20, 2011 | 8.944 | 8.959 | 8.822 | 8.959 | 2,080 | +0.11(+1.21%) |
May 19, 2011 | 8.738 | 8.852 | 8.738 | 8.852 | 720 | +0.19(+2.20%) |
May 18, 2011 | 8.936 | 8.936 | 8.661 | 8.661 | 296 | -0.03(-0.33%) |
May 17, 2011 | 8.684 | 8.730 | 8.661 | 8.690 | 3,527 | +0.03(+0.33%) |
May 16, 2011 | 8.761 | 8.761 | 8.661 | 8.661 | 524 | +0.03(+0.35%) |
May 13, 2011 | 8.448 | 8.631 | 8.448 | 8.631 | 6,286 | -0.19(-2.16%) |
May 12, 2011 | 8.852 | 8.860 | 8.776 | 8.822 | 3,544 | -0.07(-0.77%) |
May 11, 2011 | 8.863 | 8.962 | 8.852 | 8.890 | 1,538 | -0.04(-0.43%) |
May 10, 2011 | 8.784 | 8.929 | 8.654 | 8.929 | 917 | +0.08(+0.86%) |
May 09, 2011 | 8.852 | 8.852 | 8.852 | 8.852 | 131 | -0.10(-1.11%) |
May 05, 2011 | 8.852 | 8.951 | 8.951 | 8.951 | 393 | +0.10(+1.12%) |
May 04, 2011 | 8.852 | 8.852 | 8.852 | 8.852 | 262 | -0.00(-0.00%) |