Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.041 | 9.283 | 8.898 | 9.191 | 1,920,534 | +0.04(+0.46%) |
Jul 28, 2011 | 9.300 | 9.476 | 9.133 | 9.149 | 1,203,079 | -0.13(-1.35%) |
Jul 27, 2011 | 9.710 | 9.710 | 9.233 | 9.275 | 2,407,792 | -0.48(-4.89%) |
Jul 26, 2011 | 9.676 | 9.844 | 9.551 | 9.752 | 1,653,164 | +0.08(+0.78%) |
Jul 25, 2011 | 9.885 | 9.919 | 9.634 | 9.676 | 1,958,353 | -0.33(-3.34%) |
Jul 22, 2011 | 10.04 | 10.04 | 10.00 | 10.01 | 1,249,974 | -0.13(-1.24%) |
Jul 21, 2011 | 10.04 | 10.20 | 10.02 | 10.14 | 1,273,572 | +0.17(+1.68%) |
Jul 20, 2011 | 10.07 | 10.09 | 9.852 | 9.969 | 1,377,947 | -0.07(-0.67%) |
Jul 19, 2011 | 9.752 | 10.04 | 9.726 | 10.04 | 1,277,208 | +0.39(+4.08%) |
Jul 18, 2011 | 9.793 | 9.919 | 9.609 | 9.643 | 1,320,443 | -0.17(-1.70%) |
Jul 15, 2011 | 9.994 | 10.04 | 9.701 | 9.810 | 1,463,918 | -0.10(-1.01%) |
Jul 14, 2011 | 10.12 | 10.23 | 9.894 | 9.910 | 2,417,031 | -0.16(-1.58%) |
Jul 13, 2011 | 10.09 | 10.27 | 9.986 | 10.07 | 1,571,486 | +0.03(+0.33%) |
Jul 12, 2011 | 9.935 | 10.18 | 9.935 | 10.04 | 2,368,052 | +0.03(+0.25%) |
Jul 11, 2011 | 10.05 | 10.14 | 9.944 | 10.01 | 2,110,235 | -0.23(-2.29%) |
Jul 08, 2011 | 10.01 | 10.28 | 9.994 | 10.24 | 2,387,584 | +0.00(+0.00%) |
Jul 07, 2011 | 10.08 | 10.45 | 9.986 | 10.24 | 2,686,100 | +0.27(+2.68%) |
Jul 06, 2011 | 9.919 | 10.04 | 9.910 | 9.977 | 1,785,921 | +0.03(+0.25%) |
Jul 05, 2011 | 10.20 | 10.23 | 9.869 | 9.952 | 2,383,036 | -0.23(-2.22%) |
Jul 01, 2011 | 9.668 | 10.19 | 9.668 | 10.18 | 3,170,406 | +0.50(+5.19%) |
Jun 30, 2011 | 9.710 | 9.810 | 9.651 | 9.676 | 1,738,827 | -0.03(-0.34%) |
Jun 29, 2011 | 9.726 | 9.818 | 9.576 | 9.710 | 2,131,666 | +0.03(+0.35%) |
Jun 28, 2011 | 9.358 | 9.676 | 9.358 | 9.676 | 2,389,355 | +0.34(+3.67%) |
Jun 27, 2011 | 9.551 | 9.601 | 9.317 | 9.333 | 2,222,680 | -0.19(-2.02%) |
Jun 24, 2011 | 9.593 | 9.726 | 9.442 | 9.526 | 3,329,947 | -0.02(-0.18%) |
Jun 23, 2011 | 9.233 | 9.609 | 9.225 | 9.542 | 3,095,325 | +0.15(+1.60%) |
Jun 22, 2011 | 9.609 | 9.760 | 9.350 | 9.392 | 3,719,283 | -0.26(-2.69%) |
Jun 21, 2011 | 9.375 | 9.676 | 9.350 | 9.651 | 2,551,116 | +0.33(+3.59%) |
Jun 20, 2011 | 9.333 | 9.400 | 9.250 | 9.317 | 2,561,144 | +0.29(+3.24%) |
Jun 17, 2011 | 9.074 | 9.275 | 8.898 | 9.024 | 4,387,650 | +0.07(+0.75%) |
Jun 16, 2011 | 9.618 | 9.626 | 8.639 | 8.957 | 10,748,534 | -0.39(-4.20%) |
Jun 15, 2011 | 9.400 | 9.668 | 9.292 | 9.350 | 3,232,435 | -0.18(-1.93%) |
Jun 14, 2011 | 9.384 | 9.618 | 9.384 | 9.534 | 2,167,285 | +0.36(+3.92%) |
Jun 13, 2011 | 9.208 | 9.400 | 9.141 | 9.174 | 1,739,267 | -0.02(-0.18%) |
Jun 10, 2011 | 9.250 | 9.367 | 9.091 | 9.191 | 2,239,817 | -0.13(-1.43%) |
Jun 09, 2011 | 9.166 | 9.417 | 9.091 | 9.325 | 1,707,820 | +0.20(+2.20%) |
Jun 08, 2011 | 9.367 | 9.400 | 9.100 | 9.124 | 2,780,929 | -0.28(-2.94%) |
Jun 07, 2011 | 9.434 | 9.626 | 9.400 | 9.400 | 1,782,317 | +0.08(+0.90%) |
Jun 06, 2011 | 9.643 | 9.735 | 9.300 | 9.317 | 1,994,394 | -0.32(-3.30%) |
Jun 03, 2011 | 9.442 | 9.810 | 9.375 | 9.634 | 1,925,819 | +0.01(+0.09%) |
May 24, 2011 | 9.626 | 9.768 | 9.509 | 9.626 | 2,488,551 | +0.01(+0.09%) |
May 23, 2011 | 9.350 | 9.793 | 9.241 | 9.618 | 2,685,943 | +0.08(+0.79%) |
May 20, 2011 | 9.517 | 9.676 | 9.333 | 9.542 | 2,361,586 | -0.03(-0.26%) |
May 19, 2011 | 9.768 | 9.768 | 9.400 | 9.568 | 1,635,702 | -0.13(-1.38%) |
May 18, 2011 | 9.350 | 9.735 | 9.258 | 9.701 | 2,417,363 | +0.37(+3.94%) |
May 17, 2011 | 9.358 | 9.459 | 9.216 | 9.333 | 3,030,337 | -0.08(-0.89%) |
May 16, 2011 | 9.551 | 9.609 | 9.350 | 9.417 | 2,354,118 | -0.17(-1.75%) |
May 13, 2011 | 9.818 | 9.910 | 9.517 | 9.584 | 1,338,053 | -0.21(-2.13%) |
May 12, 2011 | 9.660 | 9.885 | 9.492 | 9.793 | 1,772,997 | +0.07(+0.69%) |
May 11, 2011 | 10.04 | 10.11 | 9.701 | 9.726 | 1,835,020 | -0.38(-3.73%) |
May 10, 2011 | 9.944 | 10.14 | 9.852 | 10.10 | 2,881,083 | +0.20(+2.03%) |
May 09, 2011 | 9.609 | 9.961 | 9.576 | 9.902 | 1,613,942 | +0.27(+2.78%) |
May 06, 2011 | 9.877 | 10.01 | 9.626 | 9.634 | 1,682,686 | -0.06(-0.60%) |
May 05, 2011 | 9.576 | 9.994 | 9.568 | 9.693 | 3,652,707 | +0.02(+0.17%) |
May 04, 2011 | 9.986 | 10.07 | 9.676 | 9.676 | 2,252,959 | -0.29(-2.94%) |
May 03, 2011 | 10.02 | 10.18 | 9.931 | 9.969 | 2,241,921 | -0.11(-1.08%) |