Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.306 | 9.592 | 9.298 | 9.576 | 1,763,875 | +0.25(+2.73%) |
Jul 28, 2011 | 9.449 | 9.481 | 9.298 | 9.322 | 1,170,328 | -0.17(-1.76%) |
Jul 27, 2011 | 9.743 | 9.751 | 9.449 | 9.489 | 2,314,518 | -0.29(-3.00%) |
Jul 26, 2011 | 9.933 | 9.949 | 9.735 | 9.782 | 1,347,640 | -0.14(-1.44%) |
Jul 25, 2011 | 9.933 | 9.981 | 9.909 | 9.925 | 781,534 | +0.02(+0.16%) |
Jul 22, 2011 | 9.902 | 9.933 | 9.878 | 9.909 | 1,035,025 | +0.02(+0.16%) |
Jul 21, 2011 | 9.814 | 10.02 | 9.782 | 9.894 | 858,164 | +0.14(+1.47%) |
Jul 20, 2011 | 9.814 | 9.886 | 9.695 | 9.751 | 990,976 | -0.06(-0.65%) |
Jul 19, 2011 | 9.941 | 9.973 | 9.814 | 9.814 | 780,137 | -0.09(-0.88%) |
Jul 18, 2011 | 9.925 | 9.925 | 9.814 | 9.902 | 782,366 | -0.07(-0.72%) |
Jul 15, 2011 | 10.01 | 10.04 | 9.917 | 9.973 | 701,990 | +0.03(+0.32%) |
Jul 14, 2011 | 10.03 | 10.03 | 9.886 | 9.941 | 1,609,753 | -0.08(-0.79%) |
Jul 13, 2011 | 9.973 | 10.11 | 9.933 | 10.02 | 637,874 | +0.11(+1.12%) |
Jul 12, 2011 | 9.862 | 9.973 | 9.854 | 9.909 | 1,952,295 | +0.03(+0.32%) |
Jul 11, 2011 | 10.06 | 10.08 | 9.846 | 9.878 | 2,209,812 | -0.42(-4.09%) |
Jul 08, 2011 | 10.40 | 10.40 | 10.27 | 10.30 | 1,054,314 | -0.16(-1.52%) |
Jul 07, 2011 | 10.54 | 10.59 | 10.40 | 10.46 | 1,299,236 | +0.01(+0.08%) |
Jul 06, 2011 | 10.55 | 10.58 | 10.39 | 10.45 | 922,632 | -0.12(-1.13%) |
Jul 05, 2011 | 10.78 | 10.78 | 10.53 | 10.57 | 1,117,555 | -0.25(-2.35%) |
Jul 01, 2011 | 10.75 | 10.85 | 10.66 | 10.82 | 986,138 | +0.10(+0.96%) |
Jun 30, 2011 | 10.66 | 10.76 | 10.66 | 10.72 | 2,021,826 | +0.06(+0.60%) |
Jun 29, 2011 | 10.47 | 10.70 | 10.43 | 10.66 | 1,697,847 | +0.20(+1.90%) |
Jun 28, 2011 | 10.33 | 10.48 | 10.31 | 10.46 | 1,050,411 | +0.12(+1.15%) |
Jun 27, 2011 | 10.19 | 10.37 | 10.17 | 10.34 | 861,980 | +0.17(+1.72%) |
Jun 24, 2011 | 10.35 | 10.37 | 10.16 | 10.16 | 1,504,363 | -0.02(-0.16%) |
Jun 23, 2011 | 10.27 | 10.31 | 10.05 | 10.18 | 1,049,837 | -0.21(-2.06%) |
Jun 22, 2011 | 10.44 | 10.51 | 10.39 | 10.39 | 1,472,029 | -0.13(-1.21%) |
Jun 21, 2011 | 10.70 | 10.71 | 10.48 | 10.52 | 1,417,819 | +0.14(+1.38%) |
Jun 20, 2011 | 10.35 | 10.38 | 10.31 | 10.38 | 1,834,451 | -0.06(-0.61%) |
Jun 17, 2011 | 10.36 | 10.47 | 10.24 | 10.44 | 10,162,152 | -0.21(-1.94%) |
Jun 16, 2011 | 10.71 | 10.76 | 10.55 | 10.65 | 1,616,444 | -0.09(-0.81%) |
Jun 15, 2011 | 10.79 | 10.85 | 10.70 | 10.74 | 9,453,891 | -0.10(-0.88%) |
Jun 14, 2011 | 10.87 | 10.97 | 10.81 | 10.83 | 977,727 | +0.01(+0.07%) |
Jun 13, 2011 | 10.82 | 10.85 | 10.74 | 10.82 | 1,454,264 | +0.06(+0.59%) |
Jun 10, 2011 | 10.97 | 10.98 | 10.75 | 10.76 | 1,039,308 | -0.24(-2.17%) |
Jun 09, 2011 | 11.00 | 11.08 | 10.98 | 11.00 | 952,906 | +0.05(+0.44%) |
Jun 08, 2011 | 11.07 | 11.16 | 10.93 | 10.95 | 2,096,627 | -0.13(-1.15%) |
Jun 07, 2011 | 11.23 | 11.31 | 11.08 | 11.08 | 1,998,226 | -0.15(-1.34%) |
Jun 06, 2011 | 11.51 | 11.55 | 11.23 | 11.23 | 768,951 | -0.25(-2.21%) |
Jun 03, 2011 | 11.33 | 11.74 | 11.33 | 11.48 | 1,588,954 | +0.29(+2.55%) |
May 24, 2011 | 11.23 | 11.26 | 11.13 | 11.20 | 1,589,089 | +0.01(+0.07%) |
May 23, 2011 | 11.13 | 11.27 | 11.09 | 11.19 | 1,689,709 | -0.16(-1.40%) |
May 20, 2011 | 11.31 | 11.48 | 11.27 | 11.35 | 1,266,396 | +0.03(+0.28%) |
May 19, 2011 | 11.34 | 11.47 | 11.24 | 11.31 | 975,049 | -0.01(-0.07%) |
May 18, 2011 | 11.19 | 11.43 | 11.16 | 11.32 | 1,027,760 | +0.15(+1.35%) |
May 17, 2011 | 10.89 | 11.24 | 10.87 | 11.17 | 1,370,080 | +0.15(+1.37%) |
May 16, 2011 | 11.04 | 11.16 | 10.99 | 11.02 | 1,238,359 | -0.12(-1.07%) |
May 13, 2011 | 11.21 | 11.27 | 10.93 | 11.14 | 1,136,218 | -0.16(-1.41%) |
May 12, 2011 | 11.12 | 11.40 | 11.10 | 11.30 | 1,112,133 | +0.06(+0.49%) |
May 11, 2011 | 11.32 | 11.38 | 11.17 | 11.24 | 952,410 | -0.20(-1.73%) |
May 10, 2011 | 11.36 | 11.51 | 11.32 | 11.44 | 1,159,365 | +0.09(+0.77%) |
May 09, 2011 | 11.39 | 11.40 | 11.22 | 11.35 | 725,712 | -0.05(-0.42%) |
May 06, 2011 | 11.37 | 11.56 | 11.34 | 11.40 | 1,417,925 | +0.12(+1.06%) |
May 05, 2011 | 11.29 | 11.35 | 11.21 | 11.28 | 1,726,925 | +0.05(+0.42%) |
May 04, 2011 | 11.43 | 11.45 | 11.22 | 11.24 | 1,955,789 | -0.14(-1.26%) |
May 03, 2011 | 11.38 | 11.49 | 11.31 | 11.38 | 1,822,844 | -0.11(-0.97%) |