Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.728 | 9.905 | 9.712 | 9.799 | 15,346,770 | +0.01(+0.12%) |
Jul 28, 2011 | 9.850 | 9.929 | 9.775 | 9.787 | 12,421,679 | -0.06(-0.56%) |
Jul 27, 2011 | 9.783 | 9.873 | 9.743 | 9.842 | 16,717,266 | +0.02(+0.20%) |
Jul 26, 2011 | 9.799 | 9.913 | 9.791 | 9.822 | 10,664,381 | +0.04(+0.44%) |
Jul 25, 2011 | 9.822 | 9.893 | 9.775 | 9.779 | 16,529,876 | -0.19(-1.94%) |
Jul 22, 2011 | 9.996 | 10.000 | 9.933 | 9.972 | 21,244,984 | +0.06(+0.64%) |
Jul 21, 2011 | 10.07 | 10.13 | 9.877 | 9.909 | 31,701,394 | -0.24(-2.37%) |
Jul 20, 2011 | 10.18 | 10.18 | 10.03 | 10.15 | 14,833,651 | -0.03(-0.27%) |
Jul 19, 2011 | 10.01 | 10.18 | 9.988 | 10.18 | 14,558,044 | +0.17(+1.65%) |
Jul 18, 2011 | 10.04 | 10.05 | 9.909 | 10.01 | 13,409,241 | -0.03(-0.27%) |
Jul 15, 2011 | 9.988 | 10.05 | 9.917 | 10.04 | 13,855,698 | +0.05(+0.51%) |
Jul 14, 2011 | 9.948 | 10.05 | 9.913 | 9.988 | 12,398,726 | +0.04(+0.36%) |
Jul 13, 2011 | 10.02 | 10.07 | 9.940 | 9.952 | 15,573,797 | +0.05(+0.52%) |
Jul 12, 2011 | 9.842 | 10.01 | 9.842 | 9.901 | 13,773,138 | +0.06(+0.60%) |
Jul 11, 2011 | 9.838 | 9.929 | 9.810 | 9.842 | 11,801,207 | -0.13(-1.34%) |
Jul 08, 2011 | 9.948 | 10.02 | 9.889 | 9.976 | 10,088,964 | -0.06(-0.55%) |
Jul 07, 2011 | 9.956 | 10.09 | 9.936 | 10.03 | 13,068,087 | +0.13(+1.31%) |
Jul 06, 2011 | 9.850 | 9.952 | 9.791 | 9.901 | 12,012,483 | +0.04(+0.36%) |
Jul 05, 2011 | 9.862 | 9.921 | 9.775 | 9.866 | 14,259,376 | -0.02(-0.16%) |
Jul 01, 2011 | 9.751 | 9.893 | 9.692 | 9.881 | 11,617,942 | +0.11(+1.13%) |
Jun 30, 2011 | 9.700 | 9.803 | 9.676 | 9.771 | 14,481,901 | +0.08(+0.85%) |
Jun 29, 2011 | 9.629 | 9.720 | 9.621 | 9.688 | 11,322,587 | +0.07(+0.74%) |
Jun 28, 2011 | 9.570 | 9.633 | 9.564 | 9.617 | 15,982,698 | +0.05(+0.54%) |
Jun 27, 2011 | 9.537 | 9.651 | 9.527 | 9.566 | 25,442,108 | -0.09(-0.90%) |
Jun 24, 2011 | 9.736 | 9.755 | 9.578 | 9.653 | 29,399,744 | -0.09(-0.97%) |
Jun 23, 2011 | 9.598 | 9.755 | 9.570 | 9.747 | 26,516,424 | +0.09(+0.98%) |
Jun 22, 2011 | 9.665 | 9.743 | 9.633 | 9.653 | 25,156,222 | -0.05(-0.49%) |
Jun 21, 2011 | 9.519 | 9.716 | 9.503 | 9.700 | 25,785,020 | +0.23(+2.41%) |
Jun 20, 2011 | 9.476 | 9.499 | 9.456 | 9.472 | 24,122,194 | +0.02(+0.17%) |
Jun 17, 2011 | 9.483 | 9.554 | 9.397 | 9.456 | 34,109,376 | +0.00(+0.04%) |
Jun 16, 2011 | 9.503 | 9.543 | 9.196 | 9.452 | 60,566,688 | +0.41(+4.53%) |
Jun 15, 2011 | 9.097 | 9.215 | 9.018 | 9.042 | 25,949,774 | -0.11(-1.16%) |
Jun 14, 2011 | 9.275 | 9.286 | 9.082 | 9.149 | 24,647,632 | -0.07(-0.81%) |
Jun 13, 2011 | 9.184 | 9.227 | 9.137 | 9.223 | 15,926,908 | +0.05(+0.56%) |
Jun 10, 2011 | 9.318 | 9.381 | 9.164 | 9.172 | 16,516,356 | -0.20(-2.18%) |
Jun 09, 2011 | 9.302 | 9.442 | 9.263 | 9.377 | 18,564,436 | +0.07(+0.76%) |
Jun 08, 2011 | 9.145 | 9.334 | 9.131 | 9.306 | 20,508,686 | +0.13(+1.37%) |
Jun 07, 2011 | 9.149 | 9.302 | 9.149 | 9.180 | 15,530,182 | +0.06(+0.60%) |
Jun 06, 2011 | 9.243 | 9.267 | 9.113 | 9.125 | 15,240,743 | -0.16(-1.74%) |
Jun 03, 2011 | 9.290 | 9.349 | 9.247 | 9.286 | 19,708,736 | -0.35(-3.68%) |
May 24, 2011 | 9.708 | 9.712 | 9.550 | 9.641 | 19,848,442 | -0.04(-0.45%) |
May 23, 2011 | 9.767 | 9.858 | 9.680 | 9.684 | 17,328,452 | -0.15(-1.56%) |
May 20, 2011 | 10.04 | 10.04 | 9.803 | 9.838 | 19,408,690 | -0.20(-2.00%) |
May 19, 2011 | 9.992 | 10.04 | 9.952 | 10.04 | 11,650,819 | +0.05(+0.47%) |
May 18, 2011 | 9.956 | 10.02 | 9.814 | 9.992 | 15,403,898 | +0.02(+0.20%) |
May 17, 2011 | 9.787 | 9.988 | 9.763 | 9.972 | 14,804,853 | +0.13(+1.32%) |
May 16, 2011 | 9.826 | 9.911 | 9.771 | 9.842 | 12,708,773 | -0.02(-0.20%) |
May 13, 2011 | 9.842 | 9.925 | 9.818 | 9.862 | 10,815,427 | -0.00(-0.04%) |
May 12, 2011 | 9.637 | 9.885 | 9.613 | 9.866 | 15,392,847 | +0.23(+2.35%) |
May 11, 2011 | 9.627 | 9.659 | 9.588 | 9.639 | 10,469,336 | -0.01(-0.12%) |
May 10, 2011 | 9.557 | 9.651 | 9.553 | 9.651 | 12,788,038 | +0.12(+1.28%) |
May 09, 2011 | 9.521 | 9.564 | 9.494 | 9.529 | 13,360,783 | +0.02(+0.25%) |
May 06, 2011 | 9.549 | 9.592 | 9.462 | 9.506 | 12,617,486 | -0.03(-0.29%) |
May 05, 2011 | 9.474 | 9.612 | 9.470 | 9.533 | 15,034,694 | +0.05(+0.58%) |
May 04, 2011 | 9.427 | 9.553 | 9.388 | 9.478 | 16,487,295 | +0.03(+0.29%) |
May 03, 2011 | 9.435 | 9.506 | 9.406 | 9.451 | 9,795,769 | +0.00(+0.00%) |