Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.101 | 9.357 | 9.101 | 9.165 | 215,246 | -0.05(-0.52%) |
Jul 28, 2011 | 9.197 | 9.413 | 9.165 | 9.213 | 119,151 | +0.06(+0.61%) |
Jul 27, 2011 | 9.557 | 9.557 | 9.069 | 9.157 | 256,419 | -0.43(-4.51%) |
Jul 26, 2011 | 9.653 | 9.709 | 9.477 | 9.589 | 81,423 | -0.10(-0.99%) |
Jul 25, 2011 | 9.781 | 9.901 | 9.661 | 9.685 | 126,595 | -0.19(-1.94%) |
Jul 22, 2011 | 9.861 | 9.889 | 9.709 | 9.877 | 133,583 | +0.04(+0.41%) |
Jul 21, 2011 | 9.885 | 9.925 | 9.709 | 9.837 | 409,478 | +0.00(+0.00%) |
Jul 20, 2011 | 9.885 | 9.885 | 9.701 | 9.837 | 100,201 | -0.03(-0.32%) |
Jul 19, 2011 | 9.973 | 9.973 | 9.757 | 9.869 | 159,601 | -0.02(-0.24%) |
Jul 18, 2011 | 9.877 | 9.965 | 9.773 | 9.893 | 126,602 | -0.01(-0.08%) |
Jul 15, 2011 | 9.845 | 9.973 | 9.805 | 9.901 | 219,096 | +0.14(+1.39%) |
Jul 14, 2011 | 9.685 | 9.837 | 9.669 | 9.765 | 221,654 | +0.13(+1.33%) |
Jul 13, 2011 | 9.821 | 9.909 | 9.573 | 9.637 | 207,946 | -0.08(-0.82%) |
Jul 12, 2011 | 9.853 | 9.853 | 9.677 | 9.717 | 134,865 | -0.16(-1.62%) |
Jul 11, 2011 | 9.973 | 10.06 | 9.781 | 9.877 | 183,551 | -0.23(-2.30%) |
Jul 08, 2011 | 10.23 | 10.26 | 10.03 | 10.11 | 179,496 | -0.23(-2.23%) |
Jul 07, 2011 | 10.42 | 10.54 | 10.31 | 10.34 | 167,096 | +0.00(+0.00%) |
Jul 06, 2011 | 10.35 | 10.44 | 10.28 | 10.34 | 158,451 | +0.01(+0.08%) |
Jul 05, 2011 | 10.32 | 10.50 | 10.29 | 10.33 | 152,293 | -0.02(-0.23%) |
Jul 01, 2011 | 10.21 | 10.52 | 10.21 | 10.36 | 203,422 | +0.17(+1.64%) |
Jun 30, 2011 | 10.05 | 10.20 | 9.919 | 10.19 | 240,546 | +0.20(+1.99%) |
Jun 29, 2011 | 9.982 | 10.02 | 9.791 | 9.990 | 244,534 | +0.07(+0.72%) |
Jun 28, 2011 | 9.783 | 9.943 | 9.696 | 9.919 | 82,544 | +0.18(+1.88%) |
Jun 27, 2011 | 9.704 | 9.839 | 9.457 | 9.736 | 115,892 | +0.14(+1.41%) |
Jun 24, 2011 | 9.807 | 9.998 | 9.537 | 9.600 | 378,635 | -0.13(-1.31%) |
Jun 23, 2011 | 9.958 | 9.958 | 9.521 | 9.728 | 451,519 | -0.30(-3.01%) |
Jun 22, 2011 | 10.15 | 10.70 | 10.01 | 10.03 | 560,202 | +0.05(+0.48%) |
Jun 21, 2011 | 9.887 | 10.02 | 9.807 | 9.982 | 151,431 | +0.21(+2.12%) |
Jun 20, 2011 | 9.664 | 9.799 | 9.521 | 9.775 | 131,643 | +0.12(+1.22%) |
Jun 17, 2011 | 9.632 | 9.855 | 9.593 | 9.658 | 220,553 | +0.09(+0.93%) |
Jun 16, 2011 | 9.322 | 9.577 | 9.274 | 9.569 | 234,573 | +0.21(+2.30%) |
Jun 15, 2011 | 9.258 | 9.473 | 9.258 | 9.354 | 187,153 | -0.02(-0.17%) |
Jun 14, 2011 | 9.243 | 9.402 | 9.211 | 9.370 | 156,131 | +0.24(+2.61%) |
Jun 13, 2011 | 9.266 | 9.346 | 9.131 | 9.131 | 174,083 | -0.09(-0.95%) |
Jun 10, 2011 | 9.235 | 9.362 | 9.068 | 9.219 | 161,555 | -0.10(-1.07%) |
Jun 09, 2011 | 9.394 | 9.505 | 9.298 | 9.318 | 85,287 | -0.02(-0.21%) |
Jun 08, 2011 | 9.425 | 9.545 | 9.306 | 9.338 | 149,004 | -0.14(-1.43%) |
Jun 07, 2011 | 9.561 | 9.616 | 9.441 | 9.473 | 54,034 | +0.02(+0.17%) |
Jun 06, 2011 | 9.688 | 9.728 | 9.418 | 9.457 | 157,057 | -0.22(-2.30%) |
Jun 03, 2011 | 9.943 | 10.13 | 9.680 | 9.680 | 162,568 | -0.34(-3.41%) |
May 24, 2011 | 10.17 | 10.18 | 9.974 | 10.02 | 86,265 | -0.09(-0.87%) |
May 23, 2011 | 10.11 | 10.18 | 10.05 | 10.11 | 104,715 | -0.24(-2.31%) |
May 20, 2011 | 10.54 | 10.65 | 10.24 | 10.35 | 105,910 | -0.27(-2.55%) |
May 19, 2011 | 10.66 | 10.75 | 10.33 | 10.62 | 97,586 | +0.04(+0.38%) |
May 18, 2011 | 10.57 | 10.58 | 10.39 | 10.58 | 76,092 | +0.07(+0.68%) |
May 17, 2011 | 10.50 | 10.63 | 10.47 | 10.51 | 175,526 | -0.03(-0.30%) |
May 16, 2011 | 10.50 | 10.75 | 10.50 | 10.54 | 114,920 | +0.00(+0.00%) |
May 13, 2011 | 10.97 | 11.01 | 10.53 | 10.54 | 82,422 | -0.40(-3.70%) |
May 12, 2011 | 10.74 | 11.09 | 10.66 | 10.94 | 86,635 | +0.15(+1.39%) |
May 11, 2011 | 11.09 | 11.10 | 10.69 | 10.79 | 102,810 | -0.34(-3.05%) |
May 10, 2011 | 11.01 | 11.13 | 10.88 | 11.13 | 124,506 | +0.18(+1.66%) |
May 09, 2011 | 11.01 | 11.03 | 10.83 | 10.95 | 63,625 | -0.08(-0.72%) |
May 06, 2011 | 11.16 | 11.16 | 10.90 | 11.03 | 147,569 | +0.08(+0.72%) |
May 05, 2011 | 10.87 | 11.13 | 10.87 | 10.95 | 163,317 | +0.02(+0.22%) |
May 04, 2011 | 11.06 | 11.07 | 10.90 | 10.93 | 255,465 | -0.16(-1.43%) |
May 03, 2011 | 11.06 | 11.21 | 10.98 | 11.09 | 376,253 | +0.02(+0.21%) |