Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.572 | 9.660 | 9.465 | 9.509 | 219,090 | -0.15(-1.57%) |
Jul 28, 2011 | 9.610 | 9.761 | 9.562 | 9.660 | 182,305 | +0.03(+0.26%) |
Jul 27, 2011 | 9.944 | 9.950 | 9.603 | 9.635 | 337,787 | -0.38(-3.84%) |
Jul 26, 2011 | 10.06 | 10.09 | 9.976 | 10.02 | 169,862 | -0.04(-0.44%) |
Jul 25, 2011 | 10.05 | 10.16 | 10.01 | 10.06 | 266,152 | -0.09(-0.87%) |
Jul 22, 2011 | 10.10 | 10.23 | 10.04 | 10.15 | 185,983 | -0.04(-0.37%) |
Jul 21, 2011 | 10.24 | 10.29 | 10.09 | 10.19 | 716,910 | -0.04(-0.43%) |
Jul 20, 2011 | 10.37 | 10.49 | 10.11 | 10.23 | 583,815 | -0.09(-0.86%) |
Jul 19, 2011 | 10.49 | 10.53 | 10.28 | 10.32 | 470,278 | -0.03(-0.31%) |
Jul 18, 2011 | 10.51 | 10.51 | 10.19 | 10.35 | 196,055 | -0.23(-2.21%) |
Jul 15, 2011 | 10.57 | 10.60 | 10.44 | 10.59 | 286,361 | +0.02(+0.18%) |
Jul 14, 2011 | 10.92 | 10.99 | 10.56 | 10.57 | 289,740 | -0.33(-3.01%) |
Jul 13, 2011 | 10.75 | 11.11 | 10.73 | 10.90 | 277,836 | +0.20(+1.83%) |
Jul 12, 2011 | 10.71 | 10.83 | 10.58 | 10.70 | 602,504 | -0.02(-0.18%) |
Jul 11, 2011 | 11.01 | 11.17 | 10.71 | 10.72 | 506,962 | -0.42(-3.74%) |
Jul 08, 2011 | 11.12 | 11.27 | 11.05 | 11.14 | 220,938 | -0.11(-0.95%) |
Jul 07, 2011 | 11.24 | 11.35 | 11.17 | 11.24 | 469,091 | +0.06(+0.56%) |
Jul 06, 2011 | 10.90 | 11.20 | 10.89 | 11.18 | 312,342 | +0.29(+2.67%) |
Jul 05, 2011 | 10.80 | 10.92 | 10.68 | 10.89 | 399,501 | +0.13(+1.23%) |
Jul 01, 2011 | 10.71 | 10.90 | 10.59 | 10.76 | 516,003 | +0.03(+0.23%) |
Jun 30, 2011 | 10.65 | 10.77 | 10.64 | 10.73 | 576,469 | +0.05(+0.47%) |
Jun 29, 2011 | 10.66 | 10.87 | 10.52 | 10.68 | 410,407 | +0.07(+0.65%) |
Jun 28, 2011 | 10.58 | 10.69 | 10.55 | 10.61 | 617,818 | +0.02(+0.18%) |
Jun 27, 2011 | 10.40 | 10.67 | 10.25 | 10.59 | 757,480 | +0.36(+3.51%) |
Jun 24, 2011 | 9.950 | 10.35 | 9.919 | 10.23 | 957,303 | +0.30(+3.02%) |
Jun 23, 2011 | 9.767 | 9.944 | 9.641 | 9.935 | 426,473 | +0.05(+0.48%) |
Jun 22, 2011 | 9.843 | 9.963 | 9.830 | 9.887 | 1,211,769 | +0.04(+0.45%) |
Jun 21, 2011 | 9.849 | 10.00 | 9.780 | 9.843 | 683,768 | +0.08(+0.84%) |
Jun 20, 2011 | 9.767 | 9.824 | 9.629 | 9.761 | 565,139 | +0.08(+0.78%) |
Jun 17, 2011 | 9.894 | 9.969 | 9.515 | 9.685 | 778,612 | -0.12(-1.22%) |
Jun 16, 2011 | 9.616 | 10.03 | 9.553 | 9.805 | 908,303 | +0.22(+2.30%) |
Jun 15, 2011 | 9.509 | 9.780 | 9.483 | 9.584 | 411,656 | -0.06(-0.59%) |
Jun 14, 2011 | 9.515 | 9.748 | 9.483 | 9.641 | 300,807 | +0.25(+2.62%) |
Jun 13, 2011 | 9.433 | 9.468 | 9.294 | 9.395 | 239,457 | +0.01(+0.07%) |
Jun 10, 2011 | 9.338 | 9.471 | 9.294 | 9.389 | 302,907 | -0.02(-0.20%) |
Jun 09, 2011 | 9.420 | 9.534 | 9.294 | 9.408 | 383,973 | +0.04(+0.47%) |
Jun 08, 2011 | 9.395 | 9.471 | 9.218 | 9.364 | 266,731 | -0.07(-0.74%) |
Jun 07, 2011 | 9.534 | 9.544 | 9.364 | 9.433 | 465,058 | -0.03(-0.27%) |
Jun 06, 2011 | 9.603 | 9.610 | 9.414 | 9.458 | 345,258 | -0.12(-1.28%) |
Jun 03, 2011 | 9.446 | 9.698 | 9.446 | 9.581 | 332,278 | +0.57(+6.34%) |
May 24, 2011 | 8.758 | 9.174 | 8.474 | 9.010 | 944,888 | +0.25(+2.88%) |
May 23, 2011 | 8.789 | 8.808 | 8.682 | 8.758 | 191,754 | -0.23(-2.60%) |
May 20, 2011 | 9.004 | 9.054 | 8.821 | 8.991 | 251,889 | -0.08(-0.84%) |
May 19, 2011 | 9.136 | 9.149 | 8.935 | 9.067 | 216,472 | +0.01(+0.14%) |
May 18, 2011 | 8.865 | 9.181 | 8.745 | 9.054 | 371,238 | +0.20(+2.21%) |
May 17, 2011 | 8.770 | 8.903 | 8.733 | 8.859 | 297,580 | +0.01(+0.07%) |
May 16, 2011 | 9.048 | 9.168 | 8.827 | 8.852 | 348,407 | -0.25(-2.77%) |
May 13, 2011 | 9.389 | 9.427 | 9.054 | 9.105 | 424,070 | -0.24(-2.57%) |
May 12, 2011 | 9.269 | 9.389 | 9.200 | 9.345 | 174,761 | +0.00(+0.00%) |
May 11, 2011 | 9.433 | 9.553 | 9.294 | 9.345 | 215,457 | -0.14(-1.46%) |
May 10, 2011 | 9.319 | 9.502 | 9.319 | 9.483 | 201,430 | +0.17(+1.83%) |
May 09, 2011 | 9.225 | 9.326 | 9.162 | 9.313 | 217,665 | +0.06(+0.65%) |
May 06, 2011 | 9.237 | 9.433 | 9.193 | 9.253 | 461,451 | +0.14(+1.56%) |
May 05, 2011 | 8.783 | 9.256 | 8.747 | 9.111 | 517,162 | +0.25(+2.85%) |
May 04, 2011 | 9.023 | 9.023 | 8.783 | 8.859 | 357,241 | -0.19(-2.09%) |
May 03, 2011 | 9.092 | 9.231 | 8.941 | 9.048 | 349,466 | -0.06(-0.62%) |