Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.672 | 9.806 | 9.645 | 9.766 | 399,292 | -0.05(-0.48%) |
Jul 28, 2011 | 9.726 | 9.900 | 9.726 | 9.813 | 566,974 | +0.03(+0.34%) |
Jul 27, 2011 | 9.866 | 9.866 | 9.652 | 9.779 | 374,828 | -0.16(-1.62%) |
Jul 26, 2011 | 9.907 | 9.987 | 9.853 | 9.940 | 193,786 | +0.02(+0.20%) |
Jul 25, 2011 | 9.887 | 9.980 | 9.860 | 9.920 | 193,674 | -0.09(-0.94%) |
Jul 22, 2011 | 10.00 | 10.06 | 9.994 | 10.01 | 239,502 | -0.10(-0.99%) |
Jul 21, 2011 | 10.06 | 10.22 | 10.03 | 10.11 | 266,024 | +0.13(+1.28%) |
Jul 20, 2011 | 10.07 | 10.07 | 9.940 | 9.987 | 199,220 | -0.06(-0.60%) |
Jul 19, 2011 | 10.05 | 10.11 | 9.933 | 10.05 | 271,931 | +0.11(+1.08%) |
Jul 18, 2011 | 10.08 | 10.11 | 9.826 | 9.940 | 481,974 | -0.17(-1.66%) |
Jul 15, 2011 | 10.10 | 10.24 | 10.03 | 10.11 | 381,303 | +0.04(+0.40%) |
Jul 14, 2011 | 10.46 | 10.46 | 10.07 | 10.07 | 273,134 | -0.38(-3.66%) |
Jul 13, 2011 | 10.50 | 10.55 | 10.40 | 10.45 | 151,654 | +0.03(+0.26%) |
Jul 12, 2011 | 10.32 | 10.60 | 10.32 | 10.42 | 191,862 | +0.03(+0.32%) |
Jul 11, 2011 | 10.49 | 10.49 | 10.37 | 10.39 | 140,061 | -0.23(-2.21%) |
Jul 08, 2011 | 10.53 | 10.64 | 10.48 | 10.62 | 273,131 | -0.04(-0.38%) |
Jul 07, 2011 | 10.68 | 10.81 | 10.52 | 10.66 | 292,906 | +0.08(+0.76%) |
Jul 06, 2011 | 10.62 | 10.64 | 10.48 | 10.58 | 253,870 | -0.07(-0.69%) |
Jul 05, 2011 | 10.60 | 10.66 | 10.50 | 10.66 | 245,483 | +0.03(+0.32%) |
Jul 01, 2011 | 10.48 | 10.71 | 10.39 | 10.62 | 332,988 | +0.15(+1.47%) |
Jun 30, 2011 | 10.42 | 10.50 | 10.37 | 10.47 | 233,966 | +0.09(+0.90%) |
Jun 29, 2011 | 10.34 | 10.41 | 10.25 | 10.38 | 215,918 | +0.10(+0.98%) |
Jun 28, 2011 | 10.28 | 10.34 | 10.15 | 10.28 | 197,848 | -0.01(-0.07%) |
Jun 27, 2011 | 10.03 | 10.34 | 10.02 | 10.28 | 232,964 | +0.25(+2.54%) |
Jun 24, 2011 | 10.07 | 10.18 | 9.987 | 10.03 | 549,278 | -0.01(-0.07%) |
Jun 23, 2011 | 10.03 | 10.12 | 9.920 | 10.03 | 184,305 | -0.13(-1.25%) |
Jun 22, 2011 | 10.13 | 10.33 | 10.13 | 10.16 | 253,560 | -0.03(-0.33%) |
Jun 21, 2011 | 10.03 | 10.24 | 9.980 | 10.20 | 391,439 | +0.26(+2.63%) |
Jun 20, 2011 | 9.900 | 9.954 | 9.840 | 9.933 | 560,336 | +0.00(+0.00%) |
Jun 17, 2011 | 10.11 | 10.18 | 9.910 | 9.933 | 518,166 | -0.11(-1.07%) |
Jun 16, 2011 | 9.920 | 10.15 | 9.920 | 10.04 | 414,176 | +0.13(+1.29%) |
Jun 15, 2011 | 9.980 | 10.07 | 9.866 | 9.913 | 466,792 | -0.20(-1.99%) |
Jun 14, 2011 | 10.05 | 10.22 | 10.05 | 10.11 | 569,689 | +0.13(+1.34%) |
Jun 13, 2011 | 9.980 | 10.04 | 9.860 | 9.980 | 725,115 | +0.01(+0.07%) |
Jun 10, 2011 | 9.927 | 10.31 | 9.699 | 9.974 | 1,068,103 | -0.25(-2.43%) |
Jun 09, 2011 | 10.26 | 10.28 | 10.13 | 10.22 | 197,169 | +0.05(+0.53%) |
Jun 08, 2011 | 10.18 | 10.27 | 10.13 | 10.17 | 303,665 | -0.05(-0.52%) |
Jun 07, 2011 | 10.47 | 10.47 | 10.17 | 10.22 | 205,282 | -0.15(-1.41%) |
Jun 06, 2011 | 10.43 | 10.51 | 10.37 | 10.37 | 269,442 | -0.09(-0.83%) |
Jun 03, 2011 | 10.49 | 10.53 | 10.43 | 10.45 | 226,943 | -0.21(-1.94%) |
May 24, 2011 | 10.82 | 10.86 | 10.61 | 10.66 | 249,394 | -0.15(-1.36%) |
May 23, 2011 | 10.90 | 10.93 | 10.77 | 10.81 | 221,754 | -0.22(-1.99%) |
May 20, 2011 | 11.15 | 11.18 | 11.02 | 11.03 | 195,507 | -0.19(-1.66%) |
May 19, 2011 | 11.25 | 11.28 | 11.08 | 11.21 | 263,657 | +0.00(+0.00%) |
May 18, 2011 | 11.29 | 11.31 | 11.14 | 11.21 | 578,623 | -0.08(-0.71%) |
May 17, 2011 | 11.28 | 11.36 | 11.21 | 11.29 | 296,092 | -0.07(-0.59%) |
May 16, 2011 | 11.23 | 11.59 | 11.17 | 11.36 | 196,983 | +0.03(+0.29%) |
May 13, 2011 | 11.74 | 11.74 | 11.21 | 11.33 | 201,068 | -0.41(-3.46%) |
May 12, 2011 | 11.42 | 11.75 | 11.39 | 11.73 | 223,034 | +0.27(+2.32%) |
May 11, 2011 | 11.67 | 11.79 | 11.36 | 11.47 | 194,261 | -0.29(-2.44%) |
May 10, 2011 | 11.58 | 11.77 | 11.54 | 11.75 | 223,681 | +0.25(+2.14%) |
May 09, 2011 | 11.38 | 11.54 | 11.26 | 11.51 | 158,179 | +0.09(+0.82%) |
May 06, 2011 | 11.50 | 11.63 | 11.37 | 11.41 | 221,933 | +0.01(+0.12%) |
May 05, 2011 | 11.59 | 11.74 | 11.37 | 11.40 | 288,140 | -0.27(-2.28%) |
May 04, 2011 | 11.83 | 11.83 | 11.53 | 11.67 | 318,460 | -0.12(-1.02%) |
May 03, 2011 | 11.71 | 11.81 | 11.65 | 11.79 | 343,117 | +0.03(+0.28%) |