Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.910 | 10.09 | 9.700 | 10.02 | 3,442,592 | +0.07(+0.70%) |
Jul 28, 2011 | 10.06 | 10.24 | 9.750 | 9.950 | 3,228,621 | -0.11(-1.09%) |
Jul 27, 2011 | 10.48 | 10.62 | 10.03 | 10.06 | 3,712,367 | -0.29(-2.80%) |
Jul 26, 2011 | 10.21 | 10.42 | 10.15 | 10.35 | 1,712,011 | +0.17(+1.67%) |
Jul 25, 2011 | 10.40 | 10.46 | 10.15 | 10.18 | 2,131,913 | -0.06(-0.59%) |
Jul 22, 2011 | 10.39 | 10.45 | 10.18 | 10.24 | 2,704,579 | -0.02(-0.19%) |
Jul 21, 2011 | 10.10 | 10.27 | 10.00 | 10.26 | 2,284,808 | +0.13(+1.28%) |
Jul 20, 2011 | 10.27 | 10.36 | 10.05 | 10.13 | 2,263,871 | -0.21(-2.03%) |
Jul 19, 2011 | 10.47 | 10.62 | 10.19 | 10.34 | 3,366,281 | -0.15(-1.43%) |
Jul 18, 2011 | 10.19 | 10.52 | 10.11 | 10.49 | 4,223,252 | +0.46(+4.59%) |
Jul 15, 2011 | 9.900 | 10.14 | 9.830 | 10.03 | 2,178,450 | +0.18(+1.83%) |
Jul 14, 2011 | 10.53 | 10.55 | 9.760 | 9.850 | 3,612,606 | -0.42(-4.09%) |
Jul 13, 2011 | 10.21 | 10.73 | 10.15 | 10.27 | 5,863,333 | +0.36(+3.63%) |
Jul 12, 2011 | 9.610 | 10.13 | 9.510 | 9.910 | 4,464,701 | +0.27(+2.80%) |
Jul 11, 2011 | 9.950 | 10.00 | 9.500 | 9.640 | 2,534,265 | -0.29(-2.92%) |
Jul 08, 2011 | 10.11 | 10.28 | 9.890 | 9.930 | 2,187,549 | -0.14(-1.39%) |
Jul 07, 2011 | 10.31 | 10.35 | 10.00 | 10.07 | 2,293,708 | -0.15(-1.47%) |
Jul 06, 2011 | 10.22 | 10.35 | 10.09 | 10.22 | 4,485,136 | +0.11(+1.09%) |
Jul 05, 2011 | 9.260 | 10.19 | 9.260 | 10.11 | 8,884,471 | +1.04(+11.47%) |
Jul 01, 2011 | 9.130 | 9.170 | 8.930 | 9.070 | 1,627,708 | -0.13(-1.41%) |
Jun 30, 2011 | 9.180 | 9.345 | 9.050 | 9.200 | 1,548,515 | +0.09(+0.99%) |
Jun 29, 2011 | 9.080 | 9.300 | 8.940 | 9.110 | 2,155,939 | +0.13(+1.45%) |
Jun 28, 2011 | 8.890 | 9.120 | 8.810 | 8.980 | 1,878,246 | +0.08(+0.90%) |
Jun 27, 2011 | 8.630 | 8.940 | 8.400 | 8.900 | 3,470,437 | +0.28(+3.25%) |
Jun 24, 2011 | 9.040 | 9.090 | 8.620 | 8.620 | 1,889,181 | -0.39(-4.33%) |
Jun 23, 2011 | 9.120 | 9.120 | 8.740 | 9.010 | 3,415,287 | -0.35(-3.74%) |
Jun 22, 2011 | 9.170 | 9.500 | 9.160 | 9.360 | 3,701,622 | +0.20(+2.18%) |
Jun 21, 2011 | 8.790 | 9.170 | 8.720 | 9.160 | 3,343,517 | +0.47(+5.41%) |
Jun 20, 2011 | 8.702 | 8.770 | 8.690 | 8.690 | 2,129,531 | -0.11(-1.25%) |
Jun 17, 2011 | 8.720 | 8.930 | 8.690 | 8.800 | 2,913,655 | +0.11(+1.27%) |
Jun 16, 2011 | 8.970 | 9.089 | 8.610 | 8.690 | 4,070,220 | -0.35(-3.87%) |
Jun 15, 2011 | 9.350 | 9.530 | 8.950 | 9.040 | 4,220,113 | -0.41(-4.34%) |
Jun 14, 2011 | 9.160 | 9.510 | 9.140 | 9.450 | 4,077,270 | +0.30(+3.28%) |
Jun 13, 2011 | 9.610 | 9.670 | 9.040 | 9.150 | 6,653,810 | -0.56(-5.77%) |
Jun 10, 2011 | 9.750 | 9.850 | 9.480 | 9.710 | 3,856,328 | -0.17(-1.72%) |
Jun 09, 2011 | 10.34 | 10.35 | 9.800 | 9.880 | 7,726,840 | -0.46(-4.45%) |
Jun 08, 2011 | 10.92 | 11.02 | 10.31 | 10.34 | 2,762,221 | -0.71(-6.43%) |
Jun 07, 2011 | 10.94 | 11.21 | 10.92 | 11.05 | 1,790,958 | +0.12(+1.10%) |
Jun 06, 2011 | 11.11 | 11.40 | 10.82 | 10.93 | 3,357,549 | -0.26(-2.32%) |
Jun 03, 2011 | 11.02 | 11.39 | 10.96 | 11.19 | 2,120,866 | -0.02(-0.18%) |
May 24, 2011 | 10.63 | 11.38 | 10.56 | 11.21 | 5,613,642 | +0.66(+6.26%) |
May 23, 2011 | 10.30 | 10.66 | 10.25 | 10.55 | 2,275,243 | +0.11(+1.05%) |
May 20, 2011 | 10.30 | 10.71 | 10.12 | 10.44 | 3,309,449 | +0.14(+1.36%) |
May 19, 2011 | 10.37 | 10.45 | 10.20 | 10.30 | 1,327,877 | -0.05(-0.48%) |
May 18, 2011 | 10.39 | 10.49 | 10.23 | 10.35 | 2,249,851 | +0.05(+0.49%) |
May 17, 2011 | 10.11 | 10.34 | 9.990 | 10.30 | 3,214,756 | +0.03(+0.29%) |
May 16, 2011 | 10.34 | 10.57 | 10.20 | 10.27 | 4,768,851 | -0.07(-0.68%) |
May 13, 2011 | 10.39 | 10.78 | 10.20 | 10.34 | 3,182,140 | -0.04(-0.39%) |
May 12, 2011 | 10.59 | 10.65 | 10.30 | 10.38 | 4,360,885 | -0.35(-3.26%) |
May 11, 2011 | 11.07 | 11.08 | 10.70 | 10.73 | 5,425,521 | -0.39(-3.51%) |
May 10, 2011 | 11.04 | 11.16 | 10.92 | 11.12 | 2,562,309 | +0.03(+0.27%) |
May 09, 2011 | 11.03 | 11.22 | 10.90 | 11.09 | 2,351,950 | +0.14(+1.28%) |
May 06, 2011 | 11.07 | 11.27 | 10.82 | 10.95 | 4,599,517 | +0.11(+1.01%) |
May 05, 2011 | 11.70 | 11.79 | 10.78 | 10.84 | 8,644,199 | -1.05(-8.83%) |
May 04, 2011 | 11.59 | 11.99 | 11.50 | 11.89 | 7,715,141 | +0.20(+1.71%) |
May 03, 2011 | 12.05 | 12.06 | 11.55 | 11.69 | 7,287,690 | -0.37(-3.07%) |