Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.677 | 9.853 | 9.661 | 9.747 | 15,427,804 | +0.01(+0.12%) |
Jul 28, 2011 | 9.798 | 9.876 | 9.724 | 9.735 | 12,487,268 | -0.05(-0.56%) |
Jul 27, 2011 | 9.731 | 9.822 | 9.692 | 9.790 | 16,805,536 | +0.02(+0.20%) |
Jul 26, 2011 | 9.747 | 9.861 | 9.739 | 9.771 | 10,720,691 | +0.04(+0.44%) |
Jul 25, 2011 | 9.771 | 9.841 | 9.724 | 9.728 | 16,617,158 | -0.19(-1.94%) |
Jul 22, 2011 | 9.943 | 9.947 | 9.880 | 9.920 | 21,357,162 | +0.06(+0.64%) |
Jul 21, 2011 | 10.02 | 10.07 | 9.826 | 9.857 | 31,868,784 | -0.24(-2.37%) |
Jul 20, 2011 | 10.12 | 10.13 | 9.978 | 10.10 | 14,911,976 | -0.03(-0.27%) |
Jul 19, 2011 | 9.959 | 10.12 | 9.935 | 10.12 | 14,634,914 | +0.16(+1.65%) |
Jul 18, 2011 | 9.982 | 10.00 | 9.857 | 9.959 | 13,480,044 | -0.03(-0.27%) |
Jul 15, 2011 | 9.935 | 9.994 | 9.865 | 9.986 | 13,928,860 | +0.05(+0.51%) |
Jul 14, 2011 | 9.896 | 9.994 | 9.861 | 9.935 | 12,464,194 | +0.04(+0.36%) |
Jul 13, 2011 | 9.971 | 10.01 | 9.888 | 9.900 | 15,656,030 | +0.05(+0.52%) |
Jul 12, 2011 | 9.790 | 9.955 | 9.790 | 9.849 | 13,845,864 | +0.06(+0.60%) |
Jul 11, 2011 | 9.786 | 9.876 | 9.759 | 9.790 | 11,863,520 | -0.13(-1.34%) |
Jul 08, 2011 | 9.896 | 9.967 | 9.837 | 9.923 | 10,142,236 | -0.05(-0.55%) |
Jul 07, 2011 | 9.904 | 10.04 | 9.884 | 9.978 | 13,137,089 | +0.13(+1.31%) |
Jul 06, 2011 | 9.798 | 9.900 | 9.739 | 9.849 | 12,075,912 | +0.04(+0.36%) |
Jul 05, 2011 | 9.810 | 9.869 | 9.724 | 9.814 | 14,334,669 | -0.02(-0.16%) |
Jul 01, 2011 | 9.700 | 9.841 | 9.641 | 9.829 | 11,679,288 | +0.11(+1.13%) |
Jun 30, 2011 | 9.649 | 9.751 | 9.626 | 9.720 | 14,558,368 | +0.08(+0.85%) |
Jun 29, 2011 | 9.579 | 9.669 | 9.571 | 9.637 | 11,382,372 | +0.07(+0.74%) |
Jun 28, 2011 | 9.520 | 9.583 | 9.514 | 9.567 | 16,067,091 | +0.05(+0.54%) |
Jun 27, 2011 | 9.486 | 9.600 | 9.477 | 9.516 | 25,576,448 | -0.09(-0.90%) |
Jun 24, 2011 | 9.684 | 9.704 | 9.528 | 9.602 | 29,554,980 | -0.09(-0.97%) |
Jun 23, 2011 | 9.547 | 9.704 | 9.520 | 9.696 | 26,656,438 | +0.09(+0.98%) |
Jun 22, 2011 | 9.614 | 9.692 | 9.583 | 9.602 | 25,289,052 | -0.05(-0.49%) |
Jun 21, 2011 | 9.469 | 9.665 | 9.453 | 9.649 | 25,921,170 | +0.23(+2.41%) |
Jun 20, 2011 | 9.426 | 9.449 | 9.406 | 9.422 | 24,249,564 | +0.02(+0.17%) |
Jun 17, 2011 | 9.434 | 9.504 | 9.347 | 9.406 | 34,289,480 | +0.00(+0.04%) |
Jun 16, 2011 | 9.453 | 9.492 | 9.147 | 9.402 | 60,886,496 | +0.41(+4.53%) |
Jun 15, 2011 | 9.050 | 9.167 | 8.971 | 8.995 | 26,086,794 | -0.11(-1.16%) |
Jun 14, 2011 | 9.226 | 9.238 | 9.034 | 9.100 | 24,777,778 | -0.07(-0.81%) |
Jun 13, 2011 | 9.136 | 9.179 | 9.089 | 9.175 | 16,011,006 | +0.05(+0.56%) |
Jun 10, 2011 | 9.269 | 9.332 | 9.116 | 9.124 | 16,603,566 | -0.20(-2.18%) |
Jun 09, 2011 | 9.253 | 9.392 | 9.214 | 9.328 | 18,662,460 | +0.07(+0.76%) |
Jun 08, 2011 | 9.097 | 9.285 | 9.083 | 9.257 | 20,616,976 | +0.13(+1.37%) |
Jun 07, 2011 | 9.100 | 9.253 | 9.100 | 9.132 | 15,612,185 | +0.05(+0.60%) |
Jun 06, 2011 | 9.195 | 9.218 | 9.065 | 9.077 | 15,321,217 | -0.16(-1.74%) |
Jun 03, 2011 | 9.242 | 9.300 | 9.198 | 9.238 | 19,812,804 | -0.35(-3.68%) |
May 24, 2011 | 9.657 | 9.661 | 9.500 | 9.590 | 19,953,246 | -0.04(-0.45%) |
May 23, 2011 | 9.716 | 9.806 | 9.630 | 9.633 | 17,419,950 | -0.15(-1.56%) |
May 20, 2011 | 9.986 | 9.986 | 9.751 | 9.786 | 19,511,172 | -0.20(-2.00%) |
May 19, 2011 | 9.939 | 9.986 | 9.900 | 9.986 | 11,712,338 | +0.05(+0.47%) |
May 18, 2011 | 9.904 | 9.967 | 9.763 | 9.939 | 15,485,234 | +0.02(+0.20%) |
May 17, 2011 | 9.735 | 9.935 | 9.712 | 9.920 | 14,883,027 | +0.13(+1.32%) |
May 16, 2011 | 9.775 | 9.859 | 9.720 | 9.790 | 12,775,878 | -0.02(-0.20%) |
May 13, 2011 | 9.790 | 9.873 | 9.767 | 9.810 | 10,872,535 | -0.00(-0.04%) |
May 12, 2011 | 9.586 | 9.833 | 9.563 | 9.814 | 15,474,125 | +0.23(+2.35%) |
May 11, 2011 | 9.577 | 9.608 | 9.538 | 9.588 | 10,524,616 | -0.01(-0.12%) |
May 10, 2011 | 9.506 | 9.600 | 9.503 | 9.600 | 12,855,561 | +0.12(+1.28%) |
May 09, 2011 | 9.471 | 9.514 | 9.444 | 9.479 | 13,431,331 | +0.02(+0.25%) |
May 06, 2011 | 9.499 | 9.542 | 9.413 | 9.456 | 12,684,109 | -0.03(-0.29%) |
May 05, 2011 | 9.424 | 9.561 | 9.421 | 9.483 | 15,114,081 | +0.05(+0.58%) |
May 04, 2011 | 9.378 | 9.503 | 9.339 | 9.428 | 16,574,351 | +0.03(+0.29%) |
May 03, 2011 | 9.385 | 9.456 | 9.356 | 9.401 | 9,847,493 | +0.00(+0.00%) |