Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.712 | 9.778 | 9.667 | 9.734 | 1,979,875 | -0.05(-0.50%) |
Jul 28, 2011 | 9.903 | 10.03 | 9.765 | 9.783 | 1,921,960 | -0.12(-1.21%) |
Jul 27, 2011 | 10.02 | 10.06 | 9.885 | 9.903 | 2,229,875 | -0.17(-1.68%) |
Jul 26, 2011 | 10.10 | 10.13 | 10.01 | 10.07 | 2,215,498 | -0.00(-0.04%) |
Jul 25, 2011 | 10.09 | 10.20 | 10.07 | 10.08 | 2,103,429 | -0.08(-0.83%) |
Jul 22, 2011 | 10.23 | 10.23 | 10.15 | 10.16 | 1,380,060 | -0.04(-0.39%) |
Jul 21, 2011 | 10.12 | 10.25 | 10.10 | 10.20 | 1,178,362 | +0.11(+1.10%) |
Jul 20, 2011 | 10.18 | 10.20 | 10.05 | 10.09 | 873,858 | -0.08(-0.79%) |
Jul 19, 2011 | 10.07 | 10.23 | 10.07 | 10.17 | 1,973,079 | +0.09(+0.93%) |
Jul 18, 2011 | 10.16 | 10.18 | 10.02 | 10.08 | 1,395,245 | -0.12(-1.18%) |
Jul 15, 2011 | 10.11 | 10.21 | 10.01 | 10.20 | 1,653,259 | +0.10(+1.01%) |
Jul 14, 2011 | 10.15 | 10.20 | 10.04 | 10.09 | 1,420,250 | -0.03(-0.26%) |
Jul 13, 2011 | 10.13 | 10.20 | 10.08 | 10.12 | 1,085,788 | +0.04(+0.35%) |
Jul 12, 2011 | 10.04 | 10.17 | 10.01 | 10.08 | 1,377,853 | +0.04(+0.44%) |
Jul 11, 2011 | 9.987 | 10.08 | 9.956 | 10.04 | 1,568,411 | +0.00(+0.04%) |
Jul 08, 2011 | 10.12 | 10.15 | 9.974 | 10.04 | 1,483,599 | -0.14(-1.35%) |
Jul 07, 2011 | 10.06 | 10.18 | 10.00 | 10.17 | 2,087,479 | +0.16(+1.55%) |
Jul 06, 2011 | 9.960 | 10.04 | 9.920 | 10.02 | 1,683,896 | +0.08(+0.85%) |
Jul 05, 2011 | 9.916 | 9.983 | 9.809 | 9.934 | 1,656,369 | +0.05(+0.54%) |
Jul 01, 2011 | 9.796 | 9.885 | 9.694 | 9.880 | 2,183,303 | +0.09(+0.95%) |
Jun 30, 2011 | 9.863 | 9.934 | 9.787 | 9.787 | 1,642,290 | -0.05(-0.50%) |
Jun 29, 2011 | 9.814 | 9.867 | 9.761 | 9.836 | 1,639,056 | +0.04(+0.41%) |
Jun 28, 2011 | 9.650 | 9.801 | 9.565 | 9.796 | 2,244,532 | +0.14(+1.47%) |
Jun 27, 2011 | 9.694 | 9.765 | 9.623 | 9.654 | 2,135,717 | +0.02(+0.25%) |
Jun 24, 2011 | 9.506 | 9.663 | 9.476 | 9.630 | 12,610,310 | +0.15(+1.53%) |
Jun 23, 2011 | 9.503 | 9.506 | 9.370 | 9.485 | 1,839,098 | -0.08(-0.80%) |
Jun 22, 2011 | 9.610 | 9.648 | 9.556 | 9.562 | 1,072,923 | -0.05(-0.55%) |
Jun 21, 2011 | 9.556 | 9.666 | 9.550 | 9.615 | 1,212,355 | +0.08(+0.81%) |
Jun 20, 2011 | 9.541 | 9.544 | 9.503 | 9.539 | 1,151,533 | +0.03(+0.31%) |
Jun 17, 2011 | 9.476 | 9.541 | 9.445 | 9.509 | 2,115,125 | +0.08(+0.88%) |
Jun 16, 2011 | 9.328 | 9.450 | 9.322 | 9.426 | 1,180,056 | +0.07(+0.73%) |
Jun 15, 2011 | 9.426 | 9.488 | 9.308 | 9.358 | 1,260,524 | -0.13(-1.40%) |
Jun 14, 2011 | 9.467 | 9.515 | 9.346 | 9.491 | 1,304,301 | +0.07(+0.79%) |
Jun 13, 2011 | 9.373 | 9.491 | 9.284 | 9.417 | 1,201,114 | +0.07(+0.73%) |
Jun 10, 2011 | 9.488 | 9.521 | 9.337 | 9.349 | 1,346,130 | -0.15(-1.53%) |
Jun 09, 2011 | 9.420 | 9.530 | 9.390 | 9.494 | 1,245,418 | +0.06(+0.66%) |
Jun 08, 2011 | 9.370 | 9.470 | 9.284 | 9.432 | 1,462,656 | +0.05(+0.50%) |
Jun 07, 2011 | 9.396 | 9.449 | 9.305 | 9.385 | 2,041,833 | -0.02(-0.19%) |
Jun 06, 2011 | 9.302 | 9.429 | 9.302 | 9.402 | 4,048,788 | +0.09(+0.95%) |
Jun 03, 2011 | 9.388 | 9.429 | 9.290 | 9.314 | 3,489,642 | -0.26(-2.68%) |
May 24, 2011 | 9.494 | 9.603 | 9.461 | 9.570 | 2,334,248 | +0.11(+1.12%) |
May 23, 2011 | 9.332 | 9.508 | 9.302 | 9.464 | 2,527,929 | +0.07(+0.72%) |
May 20, 2011 | 9.432 | 9.455 | 9.337 | 9.396 | 3,347,894 | -0.03(-0.28%) |
May 19, 2011 | 9.196 | 9.850 | 9.172 | 9.423 | 6,771,006 | +0.27(+2.90%) |
May 18, 2011 | 9.169 | 9.249 | 9.093 | 9.158 | 3,516,501 | -0.01(-0.16%) |
May 17, 2011 | 9.134 | 9.249 | 9.116 | 9.172 | 1,852,099 | -0.01(-0.10%) |
May 16, 2011 | 9.072 | 9.208 | 9.019 | 9.181 | 1,445,636 | +0.09(+0.97%) |
May 13, 2011 | 9.128 | 9.143 | 9.010 | 9.093 | 1,343,573 | -0.03(-0.36%) |
May 12, 2011 | 8.934 | 9.208 | 8.898 | 9.125 | 2,782,917 | +0.20(+2.21%) |
May 11, 2011 | 8.922 | 8.943 | 8.895 | 8.928 | 1,626,414 | +0.01(+0.17%) |
May 10, 2011 | 8.890 | 8.962 | 8.845 | 8.913 | 1,828,695 | +0.06(+0.63%) |
May 09, 2011 | 8.854 | 8.881 | 8.813 | 8.857 | 1,713,911 | -0.01(-0.10%) |
May 06, 2011 | 8.960 | 9.028 | 8.837 | 8.866 | 1,520,705 | -0.02(-0.23%) |
May 05, 2011 | 8.854 | 8.951 | 8.766 | 8.887 | 1,928,186 | +0.03(+0.33%) |
May 04, 2011 | 9.043 | 9.069 | 8.837 | 8.857 | 2,597,012 | -0.22(-2.40%) |
May 03, 2011 | 9.040 | 9.090 | 8.972 | 9.075 | 2,195,446 | +0.10(+1.08%) |