Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.005 | 9.133 | 8.968 | 9.030 | 528,320 | -0.07(-0.72%) |
Jul 28, 2011 | 9.101 | 9.212 | 9.070 | 9.095 | 171,364 | -0.02(-0.21%) |
Jul 27, 2011 | 9.296 | 9.296 | 9.096 | 9.115 | 225,254 | -0.26(-2.81%) |
Jul 26, 2011 | 9.336 | 9.416 | 9.333 | 9.378 | 157,503 | +0.06(+0.62%) |
Jul 25, 2011 | 9.290 | 9.376 | 9.267 | 9.320 | 152,415 | -0.02(-0.22%) |
Jul 22, 2011 | 9.350 | 9.375 | 9.341 | 9.341 | 323,056 | +0.07(+0.70%) |
Jul 21, 2011 | 9.221 | 9.294 | 9.140 | 9.276 | 215,188 | +0.06(+0.66%) |
Jul 20, 2011 | 9.305 | 9.310 | 9.197 | 9.215 | 133,575 | -0.00(-0.02%) |
Jul 19, 2011 | 9.044 | 9.217 | 9.044 | 9.217 | 167,982 | +0.22(+2.50%) |
Jul 18, 2011 | 8.982 | 9.020 | 8.909 | 8.992 | 185,334 | -0.06(-0.69%) |
Jul 15, 2011 | 9.038 | 9.069 | 8.977 | 9.054 | 209,985 | +0.11(+1.27%) |
Jul 14, 2011 | 9.050 | 9.082 | 8.906 | 8.940 | 140,915 | -0.08(-0.90%) |
Jul 13, 2011 | 9.066 | 9.134 | 9.005 | 9.022 | 291,734 | +0.02(+0.22%) |
Jul 12, 2011 | 9.047 | 9.083 | 9.002 | 9.002 | 128,386 | -0.09(-1.04%) |
Jul 11, 2011 | 9.134 | 9.206 | 9.068 | 9.097 | 257,341 | -0.17(-1.79%) |
Jul 08, 2011 | 9.214 | 9.277 | 9.184 | 9.262 | 351,219 | -0.08(-0.87%) |
Jul 07, 2011 | 9.282 | 9.367 | 9.282 | 9.344 | 167,927 | +0.15(+1.66%) |
Jul 06, 2011 | 9.181 | 9.212 | 9.136 | 9.191 | 167,237 | +0.01(+0.13%) |
Jul 05, 2011 | 9.117 | 9.187 | 9.117 | 9.180 | 227,487 | +0.02(+0.19%) |
Jul 01, 2011 | 9.029 | 9.177 | 9.014 | 9.162 | 106,149 | +0.14(+1.52%) |
Jun 30, 2011 | 8.934 | 9.035 | 8.934 | 9.024 | 627,874 | +0.12(+1.33%) |
Jun 29, 2011 | 8.875 | 8.908 | 8.822 | 8.906 | 141,009 | +0.08(+0.96%) |
Jun 28, 2011 | 8.761 | 8.829 | 8.761 | 8.822 | 70,883 | +0.10(+1.20%) |
Jun 27, 2011 | 8.606 | 8.764 | 8.606 | 8.717 | 216,480 | +0.09(+1.05%) |
Jun 24, 2011 | 8.751 | 8.751 | 8.621 | 8.627 | 93,431 | -0.11(-1.30%) |
Jun 23, 2011 | 8.576 | 8.741 | 8.557 | 8.741 | 352,896 | +0.03(+0.39%) |
Jun 22, 2011 | 8.744 | 8.777 | 8.705 | 8.707 | 209,038 | -0.05(-0.56%) |
Jun 21, 2011 | 8.642 | 8.772 | 8.621 | 8.755 | 212,732 | +0.17(+1.97%) |
Jun 20, 2011 | 8.586 | 8.610 | 8.580 | 8.586 | 1,092,082 | -0.00(-0.02%) |
Jun 17, 2011 | 8.702 | 8.702 | 8.558 | 8.588 | 172,148 | -0.03(-0.31%) |
Jun 16, 2011 | 8.654 | 8.674 | 8.538 | 8.614 | 166,489 | -0.05(-0.54%) |
Jun 15, 2011 | 8.730 | 8.764 | 8.633 | 8.661 | 223,663 | -0.17(-1.92%) |
Jun 14, 2011 | 8.789 | 8.863 | 8.789 | 8.830 | 95,768 | +0.13(+1.54%) |
Jun 13, 2011 | 8.727 | 8.749 | 8.670 | 8.696 | 198,031 | -0.01(-0.07%) |
Jun 10, 2011 | 8.795 | 8.807 | 8.699 | 8.702 | 291,918 | -0.16(-1.81%) |
Jun 09, 2011 | 8.855 | 8.900 | 8.828 | 8.863 | 119,573 | +0.03(+0.33%) |
Jun 08, 2011 | 8.908 | 8.908 | 8.817 | 8.833 | 264,968 | -0.10(-1.09%) |
Jun 07, 2011 | 8.982 | 9.001 | 8.931 | 8.931 | 180,755 | -0.01(-0.07%) |
Jun 06, 2011 | 8.981 | 9.017 | 8.928 | 8.936 | 214,390 | -0.07(-0.78%) |
Jun 03, 2011 | 9.011 | 9.067 | 8.984 | 9.007 | 128,527 | -0.01(-0.07%) |
May 24, 2011 | 9.057 | 9.094 | 9.013 | 9.013 | 436,165 | -0.03(-0.33%) |
May 23, 2011 | 9.059 | 9.064 | 8.992 | 9.042 | 282,312 | -0.15(-1.62%) |
May 20, 2011 | 9.226 | 9.261 | 9.188 | 9.191 | 217,678 | -0.06(-0.65%) |
May 19, 2011 | 9.265 | 9.271 | 9.210 | 9.251 | 78,845 | -0.02(-0.19%) |
May 18, 2011 | 9.195 | 9.294 | 9.193 | 9.269 | 122,344 | +0.09(+0.93%) |
May 17, 2011 | 9.187 | 9.193 | 9.085 | 9.184 | 257,876 | -0.02(-0.22%) |
May 16, 2011 | 9.291 | 9.356 | 9.204 | 9.204 | 305,281 | -0.13(-1.36%) |
May 13, 2011 | 9.471 | 9.471 | 9.329 | 9.331 | 94,274 | -0.12(-1.31%) |
May 12, 2011 | 9.382 | 9.468 | 9.325 | 9.455 | 208,915 | +0.05(+0.57%) |
May 11, 2011 | 9.478 | 9.493 | 9.356 | 9.401 | 179,770 | -0.12(-1.22%) |
May 10, 2011 | 9.459 | 9.530 | 9.424 | 9.518 | 307,353 | +0.08(+0.87%) |
May 09, 2011 | 9.391 | 9.455 | 9.358 | 9.435 | 205,715 | +0.05(+0.49%) |
May 06, 2011 | 9.447 | 9.501 | 9.374 | 9.390 | 247,420 | +0.03(+0.35%) |
May 05, 2011 | 9.347 | 9.450 | 9.343 | 9.357 | 345,845 | -0.06(-0.69%) |
May 04, 2011 | 9.435 | 9.455 | 9.353 | 9.422 | 962,468 | -0.04(-0.42%) |
May 03, 2011 | 9.478 | 9.485 | 9.403 | 9.462 | 123,330 | -0.00(-0.02%) |