Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.37 | 11.20 | 10.37 | 11.20 | 77,180 | +0.63(+5.96%) |
Jul 28, 2011 | 10.48 | 10.59 | 10.24 | 10.57 | 49,980 | +0.06(+0.57%) |
Jul 27, 2011 | 11.07 | 11.07 | 10.50 | 10.51 | 45,095 | -0.63(-5.66%) |
Jul 26, 2011 | 11.38 | 11.55 | 11.10 | 11.14 | 61,392 | -0.32(-2.79%) |
Jul 25, 2011 | 11.73 | 11.89 | 11.45 | 11.46 | 26,499 | -0.46(-3.86%) |
Jul 22, 2011 | 11.92 | 11.92 | 11.80 | 11.92 | 17,147 | -0.11(-0.91%) |
Jul 21, 2011 | 11.80 | 12.15 | 11.70 | 12.03 | 44,123 | +0.25(+2.12%) |
Jul 20, 2011 | 11.68 | 11.85 | 11.18 | 11.78 | 45,840 | +0.11(+0.94%) |
Jul 19, 2011 | 10.93 | 11.68 | 10.91 | 11.67 | 43,886 | +0.78(+7.16%) |
Jul 18, 2011 | 11.25 | 11.34 | 10.88 | 10.89 | 47,058 | -0.45(-3.97%) |
Jul 15, 2011 | 11.42 | 11.46 | 11.33 | 11.34 | 33,011 | -0.07(-0.61%) |
Jul 14, 2011 | 11.58 | 11.58 | 11.28 | 11.41 | 27,203 | -0.09(-0.78%) |
Jul 13, 2011 | 11.55 | 11.60 | 11.42 | 11.50 | 46,090 | +0.10(+0.88%) |
Jul 12, 2011 | 11.11 | 11.54 | 11.11 | 11.40 | 41,652 | +0.21(+1.88%) |
Jul 11, 2011 | 11.04 | 11.30 | 11.02 | 11.19 | 94,628 | -0.11(-0.97%) |
Jul 08, 2011 | 10.96 | 11.36 | 10.91 | 11.30 | 36,891 | +0.10(+0.89%) |
Jul 07, 2011 | 10.77 | 11.22 | 10.62 | 11.20 | 54,957 | +0.42(+3.90%) |
Jul 06, 2011 | 10.35 | 10.78 | 10.29 | 10.78 | 35,931 | +0.40(+3.85%) |
Jul 05, 2011 | 9.920 | 10.42 | 9.680 | 10.38 | 84,696 | +0.47(+4.74%) |
Jul 01, 2011 | 9.680 | 9.940 | 9.160 | 9.910 | 40,591 | +0.23(+2.38%) |
Jun 30, 2011 | 9.500 | 9.710 | 9.460 | 9.680 | 57,667 | +0.24(+2.54%) |
Jun 29, 2011 | 9.570 | 9.750 | 9.220 | 9.440 | 44,345 | -0.09(-0.94%) |
Jun 28, 2011 | 9.390 | 9.530 | 9.370 | 9.530 | 57,302 | +0.15(+1.60%) |
Jun 27, 2011 | 8.870 | 9.420 | 8.770 | 9.380 | 122,025 | +0.58(+6.59%) |
Jun 24, 2011 | 8.070 | 8.800 | 7.950 | 8.800 | 296,690 | +0.77(+9.59%) |
Jun 23, 2011 | 8.080 | 8.220 | 7.850 | 8.030 | 26,997 | -0.20(-2.43%) |
Jun 22, 2011 | 8.370 | 8.610 | 8.210 | 8.230 | 12,159 | -0.25(-2.95%) |
Jun 21, 2011 | 8.420 | 8.490 | 8.360 | 8.480 | 15,855 | +0.18(+2.17%) |
Jun 20, 2011 | 8.300 | 8.340 | 8.260 | 8.300 | 19,622 | +0.23(+2.85%) |
Jun 17, 2011 | 7.980 | 8.180 | 7.980 | 8.070 | 40,738 | +0.13(+1.64%) |
Jun 16, 2011 | 7.590 | 7.940 | 7.590 | 7.940 | 17,866 | +0.35(+4.61%) |
Jun 15, 2011 | 7.720 | 7.760 | 7.560 | 7.590 | 22,577 | -0.28(-3.56%) |
Jun 14, 2011 | 7.830 | 7.910 | 7.730 | 7.870 | 19,258 | +0.11(+1.42%) |
Jun 13, 2011 | 7.750 | 7.860 | 7.630 | 7.760 | 17,443 | +0.05(+0.65%) |
Jun 10, 2011 | 7.900 | 7.970 | 7.660 | 7.710 | 13,613 | -0.29(-3.63%) |
Jun 09, 2011 | 7.987 | 8.090 | 7.987 | 8.000 | 5,049 | +0.09(+1.14%) |
Jun 08, 2011 | 7.900 | 7.980 | 7.830 | 7.910 | 9,788 | +0.00(+0.00%) |
Jun 07, 2011 | 8.120 | 8.220 | 7.890 | 7.910 | 14,432 | -0.14(-1.74%) |
Jun 06, 2011 | 8.250 | 8.310 | 8.040 | 8.050 | 26,542 | -0.18(-2.19%) |
Jun 03, 2011 | 8.540 | 8.610 | 8.210 | 8.230 | 20,363 | +0.12(+1.48%) |
May 24, 2011 | 8.210 | 8.210 | 8.070 | 8.110 | 22,913 | -0.09(-1.10%) |
May 23, 2011 | 8.120 | 8.250 | 8.020 | 8.200 | 16,406 | -0.13(-1.56%) |
May 20, 2011 | 7.980 | 8.510 | 7.650 | 8.330 | 55,496 | +0.31(+3.87%) |
May 19, 2011 | 8.040 | 8.060 | 7.968 | 8.020 | 12,172 | +0.08(+1.01%) |
May 18, 2011 | 7.920 | 7.950 | 7.830 | 7.940 | 13,218 | +0.02(+0.25%) |
May 17, 2011 | 7.830 | 7.970 | 7.830 | 7.920 | 8,478 | +0.04(+0.51%) |
May 16, 2011 | 8.090 | 8.160 | 7.880 | 7.880 | 20,879 | -0.31(-3.79%) |
May 13, 2011 | 8.370 | 8.370 | 8.050 | 8.190 | 27,572 | -0.22(-2.62%) |
May 12, 2011 | 8.200 | 8.440 | 7.850 | 8.410 | 10,760 | +0.18(+2.19%) |
May 11, 2011 | 8.380 | 8.550 | 8.230 | 8.230 | 19,043 | -0.24(-2.83%) |
May 10, 2011 | 8.130 | 8.500 | 8.090 | 8.470 | 16,394 | +0.43(+5.35%) |
May 09, 2011 | 8.170 | 8.170 | 8.000 | 8.040 | 22,939 | -0.14(-1.71%) |
May 06, 2011 | 8.210 | 8.300 | 8.130 | 8.180 | 13,107 | +0.12(+1.49%) |
May 05, 2011 | 8.130 | 8.330 | 8.040 | 8.060 | 34,732 | -0.11(-1.35%) |
May 04, 2011 | 8.380 | 8.380 | 8.110 | 8.170 | 31,885 | -0.28(-3.31%) |
May 03, 2011 | 8.910 | 8.920 | 8.440 | 8.450 | 17,628 | -0.47(-5.27%) |