Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.20 | 10.24 | 10.14 | 10.18 | 1,000 | -0.01(-0.10%) |
Jul 28, 2011 | 10.08 | 10.25 | 9.871 | 10.19 | 7,372 | +0.09(+0.89%) |
Jul 27, 2011 | 9.990 | 10.28 | 9.900 | 10.10 | 38,068 | +0.20(+2.02%) |
Jul 26, 2011 | 9.790 | 9.900 | 9.640 | 9.900 | 4,162 | +0.03(+0.30%) |
Jul 25, 2011 | 9.860 | 9.900 | 9.750 | 9.870 | 6,977 | +0.04(+0.41%) |
Jul 22, 2011 | 9.800 | 9.850 | 9.700 | 9.830 | 4,450 | -0.02(-0.20%) |
Jul 21, 2011 | 9.650 | 9.920 | 9.650 | 9.850 | 5,467 | +0.17(+1.73%) |
Jul 20, 2011 | 9.610 | 9.683 | 9.600 | 9.683 | 1,780 | +0.08(+0.86%) |
Jul 19, 2011 | 9.730 | 9.750 | 9.600 | 9.600 | 5,329 | +0.04(+0.42%) |
Jul 18, 2011 | 9.640 | 9.645 | 9.550 | 9.560 | 1,570 | -0.10(-1.04%) |
Jul 15, 2011 | 9.596 | 9.660 | 9.596 | 9.660 | 245 | -0.05(-0.51%) |
Jul 14, 2011 | 9.710 | 9.710 | 9.710 | 9.710 | 200 | -0.02(-0.23%) |
Jul 13, 2011 | 9.800 | 9.835 | 9.714 | 9.732 | 9,811 | -0.16(-1.59%) |
Jul 12, 2011 | 9.820 | 9.950 | 9.771 | 9.890 | 5,150 | +0.19(+1.96%) |
Jul 11, 2011 | 9.690 | 9.980 | 9.600 | 9.700 | 9,044 | +0.02(+0.21%) |
Jul 08, 2011 | 9.600 | 9.684 | 9.520 | 9.680 | 10,100 | +0.12(+1.26%) |
Jul 07, 2011 | 9.720 | 9.790 | 9.560 | 9.560 | 11,015 | -0.19(-1.95%) |
Jul 06, 2011 | 9.830 | 9.951 | 9.690 | 9.750 | 7,792 | +0.16(+1.67%) |
Jul 05, 2011 | 9.590 | 9.600 | 9.451 | 9.590 | 2,755 | +0.10(+1.00%) |
Jul 01, 2011 | 9.680 | 9.750 | 9.495 | 9.495 | 3,373 | -0.25(-2.55%) |
Jun 30, 2011 | 9.700 | 9.790 | 9.626 | 9.744 | 3,630 | +0.03(+0.35%) |
Jun 29, 2011 | 9.600 | 9.850 | 9.600 | 9.710 | 8,583 | +0.06(+0.62%) |
Jun 28, 2011 | 9.830 | 9.830 | 9.633 | 9.650 | 6,420 | -0.24(-2.41%) |
Jun 27, 2011 | 9.990 | 10.00 | 9.780 | 9.888 | 8,930 | -0.07(-0.72%) |
Jun 24, 2011 | 9.780 | 10.03 | 9.600 | 9.960 | 29,423 | +0.09(+0.91%) |
Jun 23, 2011 | 9.810 | 9.950 | 9.600 | 9.870 | 6,833 | -0.04(-0.40%) |
Jun 22, 2011 | 9.590 | 10.04 | 9.590 | 9.910 | 21,180 | +0.22(+2.22%) |
Jun 21, 2011 | 9.364 | 9.900 | 9.350 | 9.694 | 30,519 | +0.29(+3.13%) |
Jun 20, 2011 | 9.440 | 9.500 | 9.250 | 9.400 | 12,790 | -0.15(-1.57%) |
Jun 17, 2011 | 9.300 | 9.550 | 9.250 | 9.550 | 11,428 | +0.30(+3.24%) |
Jun 16, 2011 | 9.300 | 9.470 | 9.250 | 9.250 | 5,981 | -0.03(-0.32%) |
Jun 15, 2011 | 9.320 | 9.420 | 9.200 | 9.280 | 7,425 | -0.17(-1.80%) |
Jun 14, 2011 | 9.090 | 9.690 | 8.910 | 9.450 | 23,174 | +0.35(+3.85%) |
Jun 13, 2011 | 8.900 | 9.110 | 8.900 | 9.100 | 19,462 | +0.13(+1.45%) |
Jun 10, 2011 | 9.030 | 9.100 | 8.910 | 8.970 | 27,323 | -0.11(-1.21%) |
Jun 09, 2011 | 9.270 | 9.270 | 9.000 | 9.080 | 14,924 | -0.19(-2.05%) |
Jun 08, 2011 | 9.210 | 9.270 | 9.100 | 9.270 | 14,030 | +0.04(+0.49%) |
Jun 07, 2011 | 9.200 | 9.225 | 9.166 | 9.225 | 2,450 | -0.06(-0.70%) |
Jun 06, 2011 | 9.110 | 9.290 | 9.110 | 9.290 | 6,286 | +0.10(+1.09%) |
Jun 03, 2011 | 9.100 | 9.390 | 9.100 | 9.190 | 3,662 | +0.15(+1.72%) |
May 24, 2011 | 9.140 | 9.330 | 8.975 | 9.035 | 6,888 | -0.22(-2.36%) |
May 23, 2011 | 8.990 | 9.253 | 8.310 | 9.253 | 14,976 | +0.30(+3.39%) |
May 20, 2011 | 8.660 | 9.190 | 8.660 | 8.950 | 21,368 | +0.35(+4.07%) |
May 19, 2011 | 8.630 | 8.770 | 8.540 | 8.600 | 9,600 | -0.10(-1.15%) |
May 18, 2011 | 8.620 | 8.700 | 8.590 | 8.700 | 26,772 | +0.10(+1.16%) |
May 17, 2011 | 8.400 | 8.689 | 8.305 | 8.600 | 21,265 | +0.12(+1.42%) |
May 16, 2011 | 8.700 | 8.700 | 8.480 | 8.480 | 2,600 | -0.28(-3.20%) |
May 13, 2011 | 8.600 | 8.939 | 8.400 | 8.760 | 23,685 | +0.16(+1.86%) |
May 12, 2011 | 8.386 | 8.790 | 8.386 | 8.600 | 8,825 | +0.18(+2.10%) |
May 11, 2011 | 8.230 | 8.740 | 8.230 | 8.423 | 16,661 | +0.14(+1.73%) |
May 10, 2011 | 8.120 | 8.300 | 8.120 | 8.280 | 11,524 | +0.21(+2.60%) |
May 09, 2011 | 8.020 | 8.240 | 7.750 | 8.070 | 5,549 | +0.00(+0.00%) |
May 06, 2011 | 7.800 | 8.240 | 7.800 | 8.070 | 10,715 | +0.37(+4.81%) |
May 05, 2011 | 7.040 | 8.531 | 7.000 | 7.700 | 53,728 | +0.80(+11.59%) |
May 04, 2011 | 6.680 | 7.000 | 6.680 | 6.900 | 13,345 | +0.24(+3.60%) |
May 03, 2011 | 6.610 | 6.890 | 6.610 | 6.660 | 7,102 | -0.10(-1.48%) |