Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.172 | 9.314 | 9.147 | 9.160 | 51,087 | -0.14(-1.46%) |
Jul 28, 2011 | 9.301 | 9.443 | 9.129 | 9.295 | 37,874 | -0.01(-0.07%) |
Jul 27, 2011 | 9.394 | 9.677 | 9.086 | 9.301 | 102,415 | -0.11(-1.18%) |
Jul 26, 2011 | 9.751 | 9.794 | 9.394 | 9.412 | 19,794 | -0.30(-3.05%) |
Jul 25, 2011 | 9.917 | 10.03 | 9.708 | 9.708 | 27,161 | -0.39(-3.84%) |
Jul 22, 2011 | 10.15 | 10.16 | 10.04 | 10.10 | 10,583 | -0.06(-0.61%) |
Jul 21, 2011 | 9.997 | 10.16 | 9.806 | 10.16 | 30,674 | +0.25(+2.55%) |
Jul 20, 2011 | 9.967 | 10.05 | 9.862 | 9.905 | 14,373 | -0.02(-0.19%) |
Jul 19, 2011 | 9.819 | 10.05 | 9.665 | 9.923 | 47,352 | +0.21(+2.16%) |
Jul 18, 2011 | 9.816 | 9.816 | 9.708 | 9.714 | 19,713 | -0.07(-0.69%) |
Jul 15, 2011 | 9.763 | 9.831 | 9.741 | 9.782 | 35,302 | +0.04(+0.44%) |
Jul 14, 2011 | 9.936 | 10.05 | 9.702 | 9.739 | 43,957 | -0.20(-1.98%) |
Jul 13, 2011 | 9.899 | 9.985 | 9.757 | 9.936 | 59,167 | +0.06(+0.62%) |
Jul 12, 2011 | 9.834 | 10.00 | 9.745 | 9.874 | 36,288 | +0.04(+0.38%) |
Jul 11, 2011 | 9.677 | 9.911 | 9.677 | 9.837 | 82,044 | +0.05(+0.50%) |
Jul 08, 2011 | 10.08 | 10.15 | 9.702 | 9.788 | 61,854 | -0.49(-4.74%) |
Jul 07, 2011 | 10.16 | 10.42 | 10.09 | 10.27 | 54,668 | +0.16(+1.58%) |
Jul 06, 2011 | 9.819 | 10.11 | 9.819 | 10.11 | 28,512 | +0.26(+2.62%) |
Jul 05, 2011 | 9.930 | 9.948 | 9.715 | 9.856 | 22,315 | -0.08(-0.81%) |
Jul 01, 2011 | 9.652 | 9.997 | 9.652 | 9.936 | 34,127 | +0.31(+3.20%) |
Jun 30, 2011 | 9.622 | 9.659 | 9.455 | 9.628 | 41,306 | +0.06(+0.58%) |
Jun 29, 2011 | 9.726 | 9.726 | 9.517 | 9.572 | 15,709 | -0.09(-0.96%) |
Jun 28, 2011 | 9.646 | 9.665 | 9.511 | 9.665 | 34,716 | +0.06(+0.64%) |
Jun 27, 2011 | 9.474 | 9.609 | 9.449 | 9.603 | 52,020 | +0.17(+1.83%) |
Jun 24, 2011 | 9.702 | 9.702 | 9.400 | 9.431 | 190,601 | -0.22(-2.30%) |
Jun 23, 2011 | 9.683 | 9.726 | 9.535 | 9.652 | 15,906 | -0.15(-1.57%) |
Jun 22, 2011 | 10.01 | 10.08 | 9.782 | 9.806 | 127,524 | -0.27(-2.69%) |
Jun 21, 2011 | 9.874 | 10.13 | 9.769 | 10.08 | 39,590 | +0.30(+3.02%) |
Jun 20, 2011 | 9.776 | 9.887 | 9.585 | 9.782 | 23,257 | +0.12(+1.21%) |
Jun 17, 2011 | 9.856 | 10.03 | 9.649 | 9.665 | 100,973 | -0.10(-1.07%) |
Jun 16, 2011 | 9.474 | 9.831 | 9.301 | 9.769 | 29,174 | +0.50(+5.38%) |
Jun 15, 2011 | 9.412 | 9.443 | 9.240 | 9.271 | 49,087 | -0.17(-1.76%) |
Jun 14, 2011 | 9.431 | 9.529 | 9.320 | 9.437 | 50,891 | +0.14(+1.46%) |
Jun 13, 2011 | 9.314 | 9.455 | 9.264 | 9.301 | 35,577 | +0.06(+0.60%) |
Jun 10, 2011 | 9.437 | 9.455 | 9.240 | 9.246 | 42,571 | -0.26(-2.78%) |
Jun 09, 2011 | 9.751 | 9.794 | 9.474 | 9.511 | 22,679 | -0.20(-2.03%) |
Jun 08, 2011 | 9.677 | 9.763 | 9.671 | 9.708 | 27,697 | +0.01(+0.13%) |
Jun 07, 2011 | 9.856 | 9.856 | 9.696 | 9.696 | 22,390 | -0.05(-0.51%) |
Jun 06, 2011 | 9.848 | 9.885 | 9.733 | 9.745 | 60,056 | -0.02(-0.19%) |
Jun 03, 2011 | 9.781 | 9.915 | 9.739 | 9.763 | 54,312 | +0.47(+5.04%) |
May 24, 2011 | 9.416 | 9.556 | 9.283 | 9.295 | 58,718 | -0.05(-0.52%) |
May 23, 2011 | 9.459 | 9.465 | 9.313 | 9.343 | 38,062 | -0.15(-1.54%) |
May 20, 2011 | 9.532 | 9.575 | 9.477 | 9.489 | 39,318 | -0.10(-1.02%) |
May 19, 2011 | 9.696 | 9.696 | 9.489 | 9.587 | 23,281 | -0.03(-0.32%) |
May 18, 2011 | 9.532 | 9.739 | 9.495 | 9.617 | 32,213 | +0.12(+1.28%) |
May 17, 2011 | 9.508 | 9.568 | 9.276 | 9.495 | 101,383 | -0.02(-0.19%) |
May 16, 2011 | 9.751 | 9.842 | 9.489 | 9.514 | 43,852 | -0.32(-3.22%) |
May 13, 2011 | 9.854 | 9.873 | 9.781 | 9.830 | 29,168 | -0.06(-0.62%) |
May 12, 2011 | 9.739 | 9.891 | 9.739 | 9.891 | 21,085 | +0.10(+0.99%) |
May 11, 2011 | 9.964 | 10.15 | 9.757 | 9.793 | 40,815 | -0.22(-2.19%) |
May 10, 2011 | 9.830 | 10.03 | 9.787 | 10.01 | 50,937 | +0.22(+2.24%) |
May 09, 2011 | 9.696 | 9.824 | 9.696 | 9.793 | 46,078 | +0.10(+1.07%) |
May 06, 2011 | 9.867 | 9.909 | 9.593 | 9.690 | 43,903 | -0.07(-0.75%) |
May 05, 2011 | 9.721 | 9.946 | 9.623 | 9.763 | 34,841 | +0.05(+0.50%) |
May 04, 2011 | 9.982 | 9.982 | 9.714 | 9.714 | 35,359 | -0.11(-1.11%) |
May 03, 2011 | 10.06 | 10.24 | 9.812 | 9.824 | 32,165 | -0.26(-2.53%) |