Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.724 | 9.012 | 8.643 | 8.958 | 10,214,029 | +0.15(+1.74%) |
Jul 28, 2011 | 8.958 | 9.066 | 8.805 | 8.805 | 10,017,009 | -0.13(-1.51%) |
Jul 27, 2011 | 9.093 | 9.129 | 8.922 | 8.940 | 11,224,638 | -0.16(-1.78%) |
Jul 26, 2011 | 9.228 | 9.327 | 9.093 | 9.102 | 7,969,797 | -0.11(-1.17%) |
Jul 25, 2011 | 9.335 | 9.353 | 9.183 | 9.210 | 6,994,803 | -0.16(-1.73%) |
Jul 22, 2011 | 9.398 | 9.407 | 9.344 | 9.371 | 5,315,709 | -0.04(-0.48%) |
Jul 21, 2011 | 9.506 | 9.542 | 9.344 | 9.416 | 7,723,909 | -0.02(-0.19%) |
Jul 20, 2011 | 9.551 | 9.605 | 9.434 | 9.434 | 5,058,179 | -0.08(-0.85%) |
Jul 19, 2011 | 9.452 | 9.551 | 9.344 | 9.515 | 10,514,234 | +0.11(+1.15%) |
Jul 18, 2011 | 9.578 | 9.632 | 9.353 | 9.407 | 10,668,531 | -0.23(-2.43%) |
Jul 15, 2011 | 9.713 | 9.740 | 9.560 | 9.641 | 8,489,658 | -0.03(-0.28%) |
Jul 14, 2011 | 9.821 | 9.848 | 9.641 | 9.668 | 8,876,608 | -0.12(-1.19%) |
Jul 13, 2011 | 9.875 | 9.956 | 9.749 | 9.785 | 6,947,891 | -0.03(-0.27%) |
Jul 12, 2011 | 9.893 | 9.929 | 9.794 | 9.812 | 8,042,476 | -0.12(-1.18%) |
Jul 11, 2011 | 10.14 | 10.14 | 9.903 | 9.929 | 6,012,228 | -0.31(-2.99%) |
Jul 08, 2011 | 10.32 | 10.36 | 10.18 | 10.23 | 6,533,066 | -0.21(-1.98%) |
Jul 07, 2011 | 10.37 | 10.44 | 10.26 | 10.44 | 7,457,587 | +0.14(+1.40%) |
Jul 06, 2011 | 10.26 | 10.39 | 10.18 | 10.30 | 7,036,947 | +0.05(+0.53%) |
Jul 05, 2011 | 10.42 | 10.43 | 10.23 | 10.24 | 5,399,281 | -0.22(-2.15%) |
Jul 01, 2011 | 10.29 | 10.48 | 10.26 | 10.47 | 6,730,643 | +0.20(+1.93%) |
Jun 30, 2011 | 10.29 | 10.43 | 10.23 | 10.27 | 8,620,670 | +0.03(+0.26%) |
Jun 29, 2011 | 10.30 | 10.37 | 10.20 | 10.24 | 6,951,135 | -0.04(-0.35%) |
Jun 28, 2011 | 10.26 | 10.28 | 10.12 | 10.28 | 9,927,807 | +0.04(+0.35%) |
Jun 27, 2011 | 10.20 | 10.31 | 10.14 | 10.24 | 7,554,065 | +0.03(+0.26%) |
Jun 24, 2011 | 10.16 | 10.25 | 9.929 | 10.22 | 11,534,458 | -0.04(-0.44%) |
Jun 23, 2011 | 9.839 | 10.32 | 9.839 | 10.26 | 14,539,764 | +0.35(+3.54%) |
Jun 22, 2011 | 10.01 | 10.08 | 9.911 | 9.911 | 5,539,693 | -0.13(-1.25%) |
Jun 21, 2011 | 9.974 | 10.05 | 9.898 | 10.04 | 5,052,435 | +0.11(+1.09%) |
Jun 20, 2011 | 10.04 | 10.05 | 9.911 | 9.929 | 7,441,245 | +0.09(+0.91%) |
Jun 17, 2011 | 9.758 | 9.911 | 9.758 | 9.839 | 14,502,484 | +0.15(+1.58%) |
Jun 16, 2011 | 9.722 | 9.821 | 9.605 | 9.686 | 10,281,772 | +0.00(+0.00%) |
Jun 15, 2011 | 9.902 | 9.920 | 9.605 | 9.686 | 14,820,100 | -0.29(-2.89%) |
Jun 14, 2011 | 9.925 | 10.05 | 9.911 | 9.974 | 5,716,801 | +0.14(+1.46%) |
Jun 13, 2011 | 9.875 | 10.03 | 9.794 | 9.830 | 9,545,396 | +0.00(+0.00%) |
Jun 10, 2011 | 9.929 | 9.983 | 9.785 | 9.830 | 8,296,625 | -0.11(-1.09%) |
Jun 09, 2011 | 9.965 | 10.03 | 9.866 | 9.938 | 13,937,320 | -0.03(-0.27%) |
Jun 08, 2011 | 10.16 | 10.29 | 9.938 | 9.965 | 9,528,782 | -0.23(-2.29%) |
Jun 07, 2011 | 10.22 | 10.27 | 10.14 | 10.20 | 8,938,220 | +0.10(+0.98%) |
Jun 06, 2011 | 10.34 | 10.41 | 10.07 | 10.10 | 11,823,189 | -0.29(-2.82%) |
Jun 03, 2011 | 10.35 | 10.48 | 10.27 | 10.39 | 9,726,789 | -0.37(-3.43%) |
May 24, 2011 | 10.94 | 10.95 | 10.73 | 10.76 | 6,626,043 | -0.15(-1.40%) |
May 23, 2011 | 10.92 | 11.04 | 10.89 | 10.91 | 6,112,675 | -0.12(-1.06%) |
May 20, 2011 | 11.14 | 11.15 | 11.02 | 11.03 | 8,186,653 | -0.12(-1.05%) |
May 19, 2011 | 11.05 | 11.18 | 11.00 | 11.15 | 12,466,092 | +0.12(+1.06%) |
May 18, 2011 | 10.97 | 11.06 | 10.88 | 11.03 | 11,126,713 | +0.04(+0.41%) |
May 17, 2011 | 10.92 | 11.06 | 10.87 | 10.99 | 10,219,860 | +0.07(+0.66%) |
May 16, 2011 | 10.83 | 11.01 | 10.82 | 10.91 | 14,239,542 | +0.06(+0.58%) |
May 13, 2011 | 10.90 | 10.91 | 10.75 | 10.85 | 9,504,909 | -0.06(-0.58%) |
May 12, 2011 | 10.93 | 10.97 | 10.84 | 10.91 | 8,378,271 | +0.00(+0.00%) |
May 11, 2011 | 10.87 | 10.95 | 10.76 | 10.91 | 8,923,584 | +0.04(+0.33%) |
May 10, 2011 | 10.84 | 11.01 | 10.84 | 10.88 | 11,109,821 | +0.09(+0.83%) |
May 09, 2011 | 10.91 | 10.96 | 10.75 | 10.79 | 8,490,303 | -0.10(-0.91%) |
May 06, 2011 | 10.74 | 10.93 | 10.59 | 10.89 | 17,718,702 | +0.18(+1.68%) |
May 05, 2011 | 10.47 | 10.73 | 10.45 | 10.71 | 18,756,894 | +0.24(+2.32%) |
May 04, 2011 | 10.34 | 10.48 | 10.33 | 10.46 | 11,083,289 | +0.09(+0.87%) |
May 03, 2011 | 10.36 | 10.44 | 10.22 | 10.37 | 25,640,012 | -0.06(-0.60%) |