Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.937 | 9.081 | 8.932 | 9.040 | 128,549 | +0.04(+0.46%) |
Jul 28, 2011 | 9.004 | 9.133 | 8.858 | 8.999 | 133,424 | +0.06(+0.63%) |
Jul 27, 2011 | 9.133 | 9.184 | 8.844 | 8.942 | 232,597 | -0.24(-2.58%) |
Jul 26, 2011 | 9.246 | 9.270 | 9.138 | 9.179 | 158,836 | -0.04(-0.46%) |
Jul 25, 2011 | 9.210 | 9.277 | 9.163 | 9.221 | 166,733 | -0.04(-0.43%) |
Jul 22, 2011 | 9.277 | 9.292 | 9.230 | 9.261 | 140,866 | +0.00(+0.00%) |
Jul 21, 2011 | 9.385 | 9.400 | 9.189 | 9.261 | 193,817 | -0.04(-0.44%) |
Jul 20, 2011 | 9.338 | 9.472 | 9.235 | 9.302 | 193,249 | -0.04(-0.39%) |
Jul 19, 2011 | 9.405 | 9.441 | 9.241 | 9.338 | 252,208 | -0.01(-0.06%) |
Jul 18, 2011 | 9.518 | 9.560 | 9.266 | 9.344 | 109,480 | -0.11(-1.20%) |
Jul 15, 2011 | 9.401 | 9.508 | 9.307 | 9.457 | 66,033 | +0.10(+1.10%) |
Jul 14, 2011 | 9.518 | 9.642 | 9.287 | 9.354 | 99,533 | -0.17(-1.78%) |
Jul 13, 2011 | 9.678 | 9.729 | 9.518 | 9.524 | 67,598 | -0.16(-1.65%) |
Jul 12, 2011 | 9.673 | 9.714 | 9.513 | 9.683 | 97,486 | +0.05(+0.48%) |
Jul 11, 2011 | 9.848 | 9.848 | 9.616 | 9.637 | 73,345 | -0.21(-2.15%) |
Jul 08, 2011 | 9.863 | 9.920 | 9.699 | 9.849 | 68,146 | -0.09(-0.87%) |
Jul 07, 2011 | 9.848 | 9.966 | 9.776 | 9.935 | 102,938 | +0.13(+1.36%) |
Jul 06, 2011 | 9.745 | 9.868 | 9.719 | 9.801 | 104,503 | -0.01(-0.05%) |
Jul 05, 2011 | 9.801 | 9.810 | 9.611 | 9.807 | 99,790 | +0.03(+0.32%) |
Jul 01, 2011 | 9.719 | 9.776 | 9.615 | 9.776 | 71,817 | +0.10(+1.01%) |
Jun 30, 2011 | 9.560 | 9.724 | 9.441 | 9.678 | 170,255 | +0.13(+1.40%) |
Jun 29, 2011 | 9.518 | 9.596 | 9.349 | 9.544 | 114,122 | +0.10(+1.09%) |
Jun 28, 2011 | 9.482 | 9.493 | 9.374 | 9.441 | 98,066 | +0.03(+0.27%) |
Jun 27, 2011 | 9.194 | 9.436 | 9.153 | 9.416 | 78,945 | +0.21(+2.23%) |
Jun 24, 2011 | 9.369 | 9.369 | 9.133 | 9.210 | 179,656 | -0.04(-0.44%) |
Jun 23, 2011 | 9.107 | 9.256 | 9.004 | 9.251 | 208,376 | -0.03(-0.28%) |
Jun 22, 2011 | 9.338 | 9.369 | 9.194 | 9.277 | 159,880 | -0.01(-0.11%) |
Jun 21, 2011 | 9.158 | 9.354 | 9.107 | 9.287 | 183,916 | +0.20(+2.15%) |
Jun 20, 2011 | 9.221 | 9.221 | 9.004 | 9.091 | 131,709 | -0.04(-0.39%) |
Jun 17, 2011 | 9.112 | 9.230 | 9.112 | 9.127 | 108,542 | +0.06(+0.62%) |
Jun 16, 2011 | 8.978 | 9.107 | 8.927 | 9.071 | 215,049 | +0.16(+1.79%) |
Jun 15, 2011 | 9.374 | 9.410 | 8.839 | 8.911 | 255,514 | -0.39(-4.20%) |
Jun 14, 2011 | 9.503 | 9.503 | 9.169 | 9.302 | 197,990 | +0.04(+0.44%) |
Jun 13, 2011 | 9.333 | 9.362 | 9.148 | 9.261 | 133,952 | -0.01(-0.06%) |
Jun 10, 2011 | 9.328 | 9.380 | 9.133 | 9.266 | 177,121 | -0.06(-0.61%) |
Jun 09, 2011 | 9.313 | 9.421 | 9.129 | 9.323 | 157,353 | +0.13(+1.46%) |
Jun 08, 2011 | 9.117 | 9.241 | 8.983 | 9.189 | 168,581 | +0.01(+0.06%) |
Jun 07, 2011 | 9.189 | 9.292 | 8.999 | 9.184 | 199,461 | -0.01(-0.06%) |
Jun 06, 2011 | 9.498 | 9.498 | 9.174 | 9.189 | 116,695 | -0.24(-2.51%) |
Jun 03, 2011 | 9.421 | 9.503 | 9.261 | 9.426 | 101,782 | +0.17(+1.89%) |
May 24, 2011 | 9.544 | 9.642 | 9.225 | 9.251 | 291,026 | -0.28(-2.92%) |
May 23, 2011 | 9.544 | 9.580 | 9.488 | 9.529 | 99,413 | -0.06(-0.64%) |
May 20, 2011 | 9.364 | 9.596 | 9.313 | 9.590 | 129,443 | +0.20(+2.08%) |
May 19, 2011 | 9.380 | 9.508 | 9.313 | 9.395 | 181,376 | +0.08(+0.88%) |
May 18, 2011 | 9.030 | 9.313 | 8.973 | 9.313 | 244,290 | +0.31(+3.49%) |
May 17, 2011 | 9.220 | 9.349 | 8.983 | 8.999 | 343,243 | -0.36(-3.85%) |
May 16, 2011 | 9.503 | 9.580 | 9.292 | 9.359 | 275,024 | -0.23(-2.36%) |
May 13, 2011 | 9.673 | 9.735 | 9.524 | 9.585 | 128,609 | -0.08(-0.85%) |
May 12, 2011 | 9.771 | 9.771 | 9.585 | 9.668 | 122,345 | -0.09(-0.90%) |
May 11, 2011 | 9.796 | 9.879 | 9.626 | 9.755 | 103,970 | -0.04(-0.37%) |
May 10, 2011 | 9.801 | 9.801 | 9.693 | 9.791 | 74,278 | +0.08(+0.83%) |
May 09, 2011 | 9.904 | 9.961 | 9.570 | 9.710 | 93,574 | -0.04(-0.41%) |
May 06, 2011 | 9.539 | 9.780 | 9.539 | 9.750 | 117,163 | +0.22(+2.32%) |
May 05, 2011 | 10.02 | 10.02 | 9.446 | 9.529 | 401,179 | -0.42(-4.24%) |
May 04, 2011 | 10.26 | 10.26 | 9.837 | 9.951 | 161,825 | -0.16(-1.63%) |
May 03, 2011 | 10.15 | 10.20 | 9.945 | 10.12 | 180,863 | -0.02(-0.24%) |