Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.488 | 9.554 | 9.476 | 9.478 | 2,156,081 | -0.09(-0.89%) |
Jul 28, 2011 | 9.537 | 9.655 | 9.537 | 9.564 | 5,095,382 | +0.02(+0.26%) |
Jul 27, 2011 | 9.745 | 9.758 | 9.532 | 9.539 | 4,985,519 | -0.13(-1.29%) |
Jul 26, 2011 | 9.758 | 9.772 | 9.640 | 9.664 | 8,187,610 | -0.09(-0.88%) |
Jul 25, 2011 | 9.766 | 9.853 | 9.733 | 9.750 | 3,396,612 | -0.02(-0.17%) |
Jul 22, 2011 | 9.802 | 9.802 | 9.739 | 9.766 | 3,568,733 | +0.08(+0.79%) |
Jul 21, 2011 | 9.702 | 9.782 | 9.655 | 9.690 | 3,887,009 | +0.01(+0.06%) |
Jul 20, 2011 | 9.770 | 9.772 | 9.653 | 9.683 | 2,817,645 | -0.10(-1.02%) |
Jul 19, 2011 | 9.864 | 9.893 | 9.760 | 9.784 | 7,363,439 | -0.04(-0.37%) |
Jul 18, 2011 | 9.818 | 9.846 | 9.749 | 9.820 | 8,396,602 | +0.08(+0.83%) |
Jul 15, 2011 | 9.617 | 9.744 | 9.606 | 9.739 | 4,163,818 | +0.16(+1.71%) |
Jul 14, 2011 | 9.665 | 9.700 | 9.545 | 9.575 | 3,571,244 | +0.02(+0.17%) |
Jul 13, 2011 | 9.517 | 9.672 | 9.516 | 9.559 | 3,082,585 | +0.16(+1.75%) |
Jul 12, 2011 | 9.451 | 9.499 | 9.367 | 9.394 | 3,235,666 | -0.25(-2.60%) |
Jul 11, 2011 | 9.658 | 9.688 | 9.589 | 9.645 | 2,135,792 | -0.14(-1.47%) |
Jul 08, 2011 | 9.842 | 9.868 | 9.758 | 9.789 | 2,742,540 | -0.08(-0.86%) |
Jul 07, 2011 | 9.892 | 9.935 | 9.836 | 9.874 | 1,550,233 | +0.06(+0.56%) |
Jul 06, 2011 | 9.811 | 9.850 | 9.770 | 9.819 | 1,278,007 | -0.07(-0.68%) |
Jul 05, 2011 | 9.930 | 9.947 | 9.855 | 9.886 | 1,468,730 | +0.05(+0.50%) |
Jul 01, 2011 | 9.758 | 9.837 | 9.678 | 9.837 | 1,744,600 | +0.11(+1.09%) |
Jun 30, 2011 | 9.672 | 9.752 | 9.670 | 9.732 | 1,861,892 | +0.09(+0.91%) |
Jun 29, 2011 | 9.524 | 9.659 | 9.494 | 9.644 | 3,736,271 | +0.27(+2.85%) |
Jun 28, 2011 | 9.314 | 9.394 | 9.309 | 9.377 | 1,734,159 | +0.11(+1.18%) |
Jun 27, 2011 | 9.272 | 9.287 | 9.210 | 9.267 | 5,294,525 | +0.18(+1.95%) |
Jun 24, 2011 | 9.093 | 9.172 | 9.077 | 9.090 | 1,910,348 | -0.05(-0.49%) |
Jun 23, 2011 | 9.043 | 9.146 | 8.903 | 9.135 | 4,170,101 | -0.04(-0.46%) |
Jun 22, 2011 | 9.225 | 9.303 | 9.167 | 9.177 | 4,150,211 | -0.17(-1.84%) |
Jun 21, 2011 | 9.303 | 9.382 | 9.284 | 9.349 | 1,593,604 | +0.15(+1.64%) |
Jun 20, 2011 | 9.185 | 9.206 | 9.170 | 9.199 | 1,346,327 | -0.02(-0.24%) |
Jun 17, 2011 | 9.246 | 9.272 | 9.191 | 9.221 | 1,934,666 | +0.02(+0.27%) |
Jun 16, 2011 | 9.128 | 9.220 | 9.088 | 9.196 | 5,351,749 | -0.19(-2.07%) |
Jun 15, 2011 | 9.478 | 9.502 | 9.344 | 9.390 | 3,679,241 | -0.32(-3.34%) |
Jun 14, 2011 | 9.697 | 9.741 | 9.686 | 9.715 | 3,714,862 | +0.18(+1.89%) |
Jun 13, 2011 | 9.876 | 9.989 | 9.465 | 9.535 | 3,306,471 | -0.04(-0.45%) |
Jun 10, 2011 | 9.690 | 9.694 | 9.550 | 9.578 | 3,602,797 | -0.08(-0.84%) |
Jun 09, 2011 | 9.662 | 9.727 | 9.637 | 9.658 | 1,617,035 | +0.02(+0.21%) |
Jun 08, 2011 | 9.665 | 9.694 | 9.605 | 9.638 | 2,059,026 | -0.19(-1.98%) |
Jun 07, 2011 | 9.903 | 9.909 | 9.827 | 9.833 | 1,736,013 | +0.06(+0.56%) |
Jun 06, 2011 | 9.933 | 9.939 | 9.762 | 9.778 | 3,199,298 | -0.04(-0.45%) |
Jun 03, 2011 | 9.777 | 9.878 | 9.664 | 9.822 | 2,215,106 | +0.23(+2.36%) |
May 24, 2011 | 9.583 | 9.618 | 9.515 | 9.596 | 4,005,215 | +0.08(+0.88%) |
May 23, 2011 | 9.477 | 9.550 | 9.424 | 9.512 | 6,098,305 | -0.12(-1.27%) |
May 20, 2011 | 9.744 | 9.769 | 9.594 | 9.634 | 1,851,863 | -0.11(-1.18%) |
May 19, 2011 | 9.675 | 9.778 | 9.665 | 9.749 | 4,138,663 | +0.19(+1.96%) |
May 18, 2011 | 9.530 | 9.592 | 9.519 | 9.561 | 2,219,265 | +0.01(+0.11%) |
May 17, 2011 | 9.481 | 9.569 | 9.448 | 9.551 | 1,689,282 | +0.03(+0.34%) |
May 16, 2011 | 9.521 | 9.639 | 9.504 | 9.519 | 2,197,598 | -0.12(-1.29%) |
May 13, 2011 | 9.676 | 9.717 | 9.588 | 9.643 | 5,184,558 | +0.07(+0.73%) |
May 12, 2011 | 9.460 | 9.595 | 9.412 | 9.573 | 2,666,856 | +0.14(+1.49%) |
May 11, 2011 | 9.501 | 9.520 | 9.369 | 9.432 | 4,851,092 | -0.15(-1.52%) |
May 10, 2011 | 9.590 | 9.623 | 9.547 | 9.578 | 3,820,413 | -0.07(-0.68%) |
May 09, 2011 | 9.655 | 9.672 | 9.521 | 9.644 | 3,873,775 | +0.04(+0.44%) |
May 06, 2011 | 9.698 | 9.780 | 9.583 | 9.601 | 3,723,539 | +0.04(+0.37%) |
May 05, 2011 | 9.666 | 9.721 | 9.544 | 9.565 | 8,736,080 | -0.35(-3.55%) |
May 04, 2011 | 9.971 | 9.972 | 9.850 | 9.917 | 2,183,836 | -0.04(-0.36%) |
May 03, 2011 | 9.973 | 10.00 | 9.875 | 9.953 | 3,542,072 | -0.12(-1.17%) |