Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.647 | 9.767 | 9.579 | 9.639 | 44,578,928 | -0.06(-0.62%) |
Jul 28, 2011 | 9.860 | 9.872 | 9.683 | 9.699 | 53,090,448 | -0.20(-1.99%) |
Jul 27, 2011 | 10.08 | 10.08 | 9.855 | 9.896 | 44,312,452 | -0.23(-2.30%) |
Jul 26, 2011 | 10.04 | 10.18 | 9.992 | 10.13 | 43,368,464 | +0.08(+0.84%) |
Jul 25, 2011 | 9.884 | 10.10 | 9.853 | 10.04 | 41,713,852 | +0.07(+0.72%) |
Jul 22, 2011 | 9.872 | 9.992 | 9.807 | 9.972 | 32,211,834 | +0.11(+1.10%) |
Jul 21, 2011 | 9.715 | 9.954 | 9.703 | 9.864 | 37,160,748 | +0.20(+2.03%) |
Jul 20, 2011 | 9.803 | 9.855 | 9.655 | 9.667 | 39,569,348 | -0.15(-1.55%) |
Jul 19, 2011 | 9.671 | 9.860 | 9.659 | 9.819 | 34,728,384 | +0.21(+2.24%) |
Jul 18, 2011 | 9.659 | 9.691 | 9.481 | 9.605 | 54,780,180 | -0.08(-0.81%) |
Jul 15, 2011 | 9.787 | 9.787 | 9.605 | 9.683 | 63,191,816 | -0.12(-1.21%) |
Jul 14, 2011 | 9.904 | 9.976 | 9.775 | 9.801 | 56,393,520 | -0.06(-0.59%) |
Jul 13, 2011 | 9.972 | 10.02 | 9.839 | 9.860 | 47,837,268 | -0.02(-0.20%) |
Jul 12, 2011 | 10.08 | 10.12 | 9.880 | 9.880 | 53,104,192 | -0.16(-1.64%) |
Jul 11, 2011 | 10.14 | 10.23 | 9.992 | 10.04 | 50,816,376 | -0.19(-1.88%) |
Jul 08, 2011 | 10.17 | 10.28 | 10.10 | 10.24 | 56,500,248 | -0.03(-0.27%) |
Jul 07, 2011 | 10.30 | 10.36 | 10.25 | 10.26 | 42,405,412 | +0.04(+0.35%) |
Jul 06, 2011 | 10.43 | 10.45 | 10.20 | 10.23 | 43,650,944 | -0.19(-1.85%) |
Jul 05, 2011 | 10.33 | 10.49 | 10.31 | 10.42 | 32,380,662 | +0.10(+0.93%) |
Jul 01, 2011 | 10.15 | 10.35 | 10.10 | 10.32 | 29,182,072 | +0.18(+1.77%) |
Jun 30, 2011 | 10.01 | 10.20 | 9.998 | 10.15 | 34,661,288 | +0.16(+1.60%) |
Jun 29, 2011 | 9.934 | 10.07 | 9.926 | 9.986 | 50,313,884 | +0.07(+0.73%) |
Jun 28, 2011 | 9.729 | 9.918 | 9.681 | 9.914 | 57,289,012 | +0.20(+2.02%) |
Jun 27, 2011 | 9.585 | 9.793 | 9.421 | 9.717 | 46,291,408 | +0.28(+2.93%) |
Jun 24, 2011 | 9.625 | 9.633 | 9.385 | 9.441 | 96,877,944 | -0.05(-0.55%) |
Jun 23, 2011 | 9.505 | 9.513 | 9.353 | 9.493 | 48,230,600 | -0.08(-0.88%) |
Jun 22, 2011 | 9.577 | 9.693 | 9.549 | 9.577 | 35,037,764 | -0.05(-0.54%) |
Jun 21, 2011 | 9.509 | 9.645 | 9.445 | 9.629 | 37,399,256 | +0.14(+1.52%) |
Jun 20, 2011 | 9.510 | 9.561 | 9.393 | 9.485 | 36,459,844 | +0.02(+0.17%) |
Jun 17, 2011 | 9.505 | 9.509 | 9.417 | 9.469 | 49,625,228 | +0.08(+0.90%) |
Jun 16, 2011 | 9.381 | 9.461 | 9.337 | 9.385 | 42,359,460 | -0.01(-0.09%) |
Jun 15, 2011 | 9.505 | 9.529 | 9.365 | 9.393 | 44,480,740 | -0.19(-1.96%) |
Jun 14, 2011 | 9.569 | 9.649 | 9.545 | 9.581 | 38,953,056 | +0.09(+0.93%) |
Jun 13, 2011 | 9.569 | 9.577 | 9.437 | 9.493 | 44,417,620 | -0.07(-0.75%) |
Jun 10, 2011 | 9.573 | 9.653 | 9.545 | 9.565 | 54,364,460 | -0.17(-1.73%) |
Jun 09, 2011 | 9.697 | 9.757 | 9.633 | 9.733 | 37,762,864 | +0.08(+0.79%) |
Jun 08, 2011 | 9.561 | 9.761 | 9.561 | 9.657 | 40,997,888 | +0.04(+0.42%) |
Jun 07, 2011 | 9.609 | 9.777 | 9.581 | 9.617 | 66,705,448 | +0.04(+0.42%) |
Jun 06, 2011 | 9.673 | 9.741 | 9.561 | 9.577 | 44,811,868 | -0.12(-1.28%) |
Jun 03, 2011 | 9.737 | 9.822 | 9.629 | 9.701 | 50,446,596 | -0.06(-0.66%) |
May 24, 2011 | 9.866 | 9.898 | 9.721 | 9.765 | 36,742,280 | -0.06(-0.65%) |
May 23, 2011 | 9.922 | 9.942 | 9.749 | 9.830 | 40,785,796 | -0.23(-2.27%) |
May 20, 2011 | 10.15 | 10.15 | 9.998 | 10.06 | 36,716,144 | -0.10(-1.02%) |
May 19, 2011 | 10.18 | 10.20 | 10.03 | 10.16 | 30,115,000 | +0.00(+0.04%) |
May 18, 2011 | 9.982 | 10.16 | 9.898 | 10.16 | 36,145,600 | +0.14(+1.40%) |
May 17, 2011 | 9.854 | 10.03 | 9.825 | 10.02 | 51,560,824 | +0.12(+1.25%) |
May 16, 2011 | 9.998 | 10.01 | 9.886 | 9.894 | 49,252,372 | -0.17(-1.67%) |
May 13, 2011 | 10.19 | 10.22 | 9.998 | 10.06 | 34,251,800 | -0.12(-1.22%) |
May 12, 2011 | 10.17 | 10.24 | 10.07 | 10.19 | 34,650,892 | -0.03(-0.27%) |
May 11, 2011 | 10.27 | 10.29 | 10.07 | 10.21 | 47,682,940 | -0.12(-1.20%) |
May 10, 2011 | 10.19 | 10.37 | 10.15 | 10.34 | 42,766,088 | +0.22(+2.14%) |
May 09, 2011 | 10.19 | 10.23 | 10.07 | 10.12 | 34,190,700 | -0.06(-0.63%) |
May 06, 2011 | 10.34 | 10.37 | 10.17 | 10.19 | 44,607,808 | -0.05(-0.47%) |
May 05, 2011 | 10.33 | 10.41 | 10.17 | 10.23 | 50,453,936 | -0.16(-1.54%) |
May 04, 2011 | 10.83 | 10.87 | 10.36 | 10.39 | 74,095,768 | -0.26(-2.44%) |
May 03, 2011 | 10.69 | 10.78 | 10.55 | 10.65 | 36,836,676 | -0.03(-0.26%) |