Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.261 | 9.376 | 9.195 | 9.253 | 46,437,028 | -0.06(-0.62%) |
Jul 28, 2011 | 9.465 | 9.477 | 9.295 | 9.311 | 55,303,320 | -0.19(-1.99%) |
Jul 27, 2011 | 9.673 | 9.681 | 9.461 | 9.500 | 46,159,448 | -0.22(-2.30%) |
Jul 26, 2011 | 9.638 | 9.777 | 9.592 | 9.723 | 45,176,116 | +0.08(+0.84%) |
Jul 25, 2011 | 9.488 | 9.692 | 9.459 | 9.642 | 43,452,536 | +0.07(+0.72%) |
Jul 22, 2011 | 9.477 | 9.592 | 9.415 | 9.573 | 33,554,464 | +0.10(+1.10%) |
Jul 21, 2011 | 9.326 | 9.556 | 9.315 | 9.469 | 38,709,652 | +0.19(+2.03%) |
Jul 20, 2011 | 9.411 | 9.461 | 9.269 | 9.280 | 41,218,648 | -0.15(-1.55%) |
Jul 19, 2011 | 9.284 | 9.465 | 9.272 | 9.426 | 36,175,904 | +0.21(+2.24%) |
Jul 18, 2011 | 9.272 | 9.303 | 9.102 | 9.220 | 57,063,488 | -0.08(-0.81%) |
Jul 15, 2011 | 9.396 | 9.396 | 9.220 | 9.295 | 65,825,728 | -0.11(-1.21%) |
Jul 14, 2011 | 9.507 | 9.577 | 9.384 | 9.409 | 58,744,072 | -0.06(-0.59%) |
Jul 13, 2011 | 9.573 | 9.619 | 9.446 | 9.465 | 49,831,184 | -0.02(-0.20%) |
Jul 12, 2011 | 9.673 | 9.712 | 9.484 | 9.484 | 55,317,640 | -0.16(-1.64%) |
Jul 11, 2011 | 9.739 | 9.821 | 9.592 | 9.642 | 52,934,464 | -0.18(-1.88%) |
Jul 08, 2011 | 9.762 | 9.868 | 9.692 | 9.827 | 58,855,248 | -0.03(-0.27%) |
Jul 07, 2011 | 9.893 | 9.945 | 9.839 | 9.854 | 44,172,920 | +0.03(+0.35%) |
Jul 06, 2011 | 10.02 | 10.04 | 9.796 | 9.819 | 45,470,368 | -0.18(-1.85%) |
Jul 05, 2011 | 9.920 | 10.07 | 9.900 | 10.00 | 33,730,328 | +0.09(+0.93%) |
Jul 01, 2011 | 9.746 | 9.935 | 9.696 | 9.912 | 30,398,416 | +0.19(+1.99%) |
Jun 30, 2011 | 9.588 | 9.768 | 9.576 | 9.718 | 36,186,164 | +0.15(+1.60%) |
Jun 29, 2011 | 9.515 | 9.645 | 9.507 | 9.565 | 52,527,376 | +0.07(+0.73%) |
Jun 28, 2011 | 9.319 | 9.500 | 9.273 | 9.496 | 59,809,364 | +0.19(+2.02%) |
Jun 27, 2011 | 9.181 | 9.381 | 9.024 | 9.308 | 48,327,936 | +0.26(+2.93%) |
Jun 24, 2011 | 9.220 | 9.227 | 8.990 | 9.043 | 101,139,960 | -0.05(-0.55%) |
Jun 23, 2011 | 9.105 | 9.112 | 8.959 | 9.093 | 50,352,440 | -0.08(-0.88%) |
Jun 22, 2011 | 9.174 | 9.285 | 9.147 | 9.174 | 36,579,204 | -0.05(-0.54%) |
Jun 21, 2011 | 9.108 | 9.239 | 9.047 | 9.224 | 39,044,584 | +0.14(+1.52%) |
Jun 20, 2011 | 9.109 | 9.158 | 8.997 | 9.085 | 38,063,848 | +0.02(+0.17%) |
Jun 17, 2011 | 9.105 | 9.108 | 9.020 | 9.070 | 51,808,424 | +0.08(+0.90%) |
Jun 16, 2011 | 8.986 | 9.062 | 8.944 | 8.990 | 44,223,004 | -0.01(-0.09%) |
Jun 15, 2011 | 9.105 | 9.128 | 8.970 | 8.997 | 46,437,608 | -0.18(-1.96%) |
Jun 14, 2011 | 9.166 | 9.243 | 9.143 | 9.178 | 40,666,744 | +0.08(+0.93%) |
Jun 13, 2011 | 9.166 | 9.174 | 9.039 | 9.093 | 46,371,716 | -0.07(-0.75%) |
Jun 10, 2011 | 9.170 | 9.247 | 9.143 | 9.162 | 56,756,152 | -0.16(-1.73%) |
Jun 09, 2011 | 9.289 | 9.346 | 9.227 | 9.323 | 39,424,188 | +0.07(+0.79%) |
Jun 08, 2011 | 9.158 | 9.350 | 9.158 | 9.250 | 42,801,532 | +0.04(+0.42%) |
Jun 07, 2011 | 9.204 | 9.365 | 9.178 | 9.212 | 69,640,064 | +0.04(+0.42%) |
Jun 06, 2011 | 9.266 | 9.331 | 9.158 | 9.174 | 46,783,308 | -0.12(-1.28%) |
Jun 03, 2011 | 9.327 | 9.408 | 9.224 | 9.293 | 52,665,924 | -0.06(-0.66%) |
May 24, 2011 | 9.450 | 9.480 | 9.312 | 9.354 | 38,358,704 | -0.06(-0.65%) |
May 23, 2011 | 9.504 | 9.523 | 9.339 | 9.415 | 42,580,112 | -0.22(-2.27%) |
May 20, 2011 | 9.722 | 9.726 | 9.576 | 9.634 | 38,331,420 | -0.10(-1.02%) |
May 19, 2011 | 9.749 | 9.768 | 9.611 | 9.734 | 31,439,868 | +0.00(+0.04%) |
May 18, 2011 | 9.561 | 9.730 | 9.480 | 9.730 | 37,735,776 | +0.13(+1.40%) |
May 17, 2011 | 9.438 | 9.603 | 9.411 | 9.596 | 53,829,176 | +0.12(+1.25%) |
May 16, 2011 | 9.576 | 9.588 | 9.469 | 9.477 | 51,419,164 | -0.16(-1.67%) |
May 13, 2011 | 9.760 | 9.787 | 9.576 | 9.638 | 35,758,660 | -0.12(-1.22%) |
May 12, 2011 | 9.739 | 9.807 | 9.649 | 9.757 | 36,175,312 | -0.03(-0.27%) |
May 11, 2011 | 9.841 | 9.856 | 9.645 | 9.783 | 49,780,688 | -0.12(-1.20%) |
May 10, 2011 | 9.757 | 9.937 | 9.726 | 9.902 | 44,647,528 | +0.21(+2.14%) |
May 09, 2011 | 9.760 | 9.803 | 9.649 | 9.695 | 35,694,872 | -0.06(-0.63%) |
May 06, 2011 | 9.906 | 9.929 | 9.745 | 9.757 | 46,570,268 | -0.05(-0.47%) |
May 05, 2011 | 9.891 | 9.968 | 9.741 | 9.803 | 52,673,592 | -0.15(-1.54%) |
May 04, 2011 | 10.37 | 10.42 | 9.925 | 9.956 | 77,355,512 | -0.25(-2.44%) |
May 03, 2011 | 10.24 | 10.32 | 10.10 | 10.21 | 38,457,256 | -0.03(-0.26%) |