Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.010 | 9.511 | 9.010 | 9.160 | 23,376 | +0.01(+0.11%) |
Jul 28, 2011 | 9.310 | 9.310 | 9.000 | 9.150 | 10,728 | -0.17(-1.82%) |
Jul 27, 2011 | 9.630 | 9.701 | 9.080 | 9.320 | 12,333 | -0.54(-5.48%) |
Jul 26, 2011 | 10.00 | 10.36 | 9.540 | 9.860 | 8,758 | -0.14(-1.40%) |
Jul 25, 2011 | 10.26 | 10.26 | 9.660 | 10.00 | 29,644 | -0.16(-1.57%) |
Jul 22, 2011 | 10.41 | 10.41 | 10.16 | 10.16 | 500 | -0.14(-1.36%) |
Jul 21, 2011 | 10.82 | 10.82 | 10.11 | 10.30 | 12,728 | -0.54(-4.98%) |
Jul 20, 2011 | 11.29 | 11.50 | 10.81 | 10.84 | 7,944 | -0.36(-3.21%) |
Jul 19, 2011 | 11.20 | 11.20 | 10.93 | 11.20 | 46,921 | +0.53(+4.97%) |
Jul 18, 2011 | 10.67 | 10.76 | 10.67 | 10.67 | 2,000 | +0.00(+0.00%) |
Jul 15, 2011 | 11.00 | 11.00 | 10.67 | 10.67 | 1,000 | -0.08(-0.74%) |
Jul 14, 2011 | 10.67 | 10.75 | 10.67 | 10.75 | 475 | -0.04(-0.37%) |
Jul 13, 2011 | 10.78 | 11.10 | 10.75 | 10.79 | 3,774 | +0.05(+0.47%) |
Jul 12, 2011 | 11.18 | 11.18 | 10.71 | 10.74 | 4,677 | -0.44(-3.94%) |
Jul 11, 2011 | 11.40 | 11.40 | 10.68 | 11.18 | 13,768 | +0.16(+1.45%) |
Jul 08, 2011 | 11.18 | 11.18 | 10.83 | 11.02 | 5,371 | -0.16(-1.43%) |
Jul 07, 2011 | 11.23 | 11.23 | 10.70 | 11.18 | 6,310 | +0.51(+4.78%) |
Jul 06, 2011 | 10.62 | 11.25 | 10.62 | 10.67 | 12,708 | +0.12(+1.14%) |
Jul 05, 2011 | 10.40 | 11.81 | 10.40 | 10.55 | 49,177 | +0.17(+1.66%) |
Jul 01, 2011 | 10.00 | 10.40 | 10.00 | 10.38 | 20,097 | +0.38(+3.78%) |
Jun 30, 2011 | 9.670 | 10.05 | 9.570 | 10.00 | 8,823 | +0.25(+2.56%) |
Jun 29, 2011 | 9.390 | 9.750 | 9.290 | 9.750 | 12,016 | +0.39(+4.17%) |
Jun 28, 2011 | 9.000 | 9.399 | 9.000 | 9.360 | 14,768 | +0.16(+1.74%) |
Jun 27, 2011 | 9.530 | 9.690 | 9.050 | 9.200 | 47,710 | -0.39(-4.07%) |
Jun 24, 2011 | 10.07 | 10.17 | 9.500 | 9.590 | 44,021 | -0.47(-4.67%) |
Jun 23, 2011 | 10.25 | 10.26 | 10.06 | 10.06 | 7,801 | -0.19(-1.85%) |
Jun 22, 2011 | 10.26 | 10.26 | 10.20 | 10.25 | 7,970 | -0.01(-0.10%) |
Jun 21, 2011 | 10.31 | 10.33 | 10.00 | 10.26 | 36,032 | -0.05(-0.48%) |
Jun 20, 2011 | 10.30 | 10.40 | 10.00 | 10.31 | 25,796 | -0.03(-0.29%) |
Jun 17, 2011 | 10.39 | 10.51 | 10.25 | 10.34 | 33,799 | -0.05(-0.48%) |
Jun 16, 2011 | 10.75 | 10.76 | 10.39 | 10.39 | 16,878 | -0.15(-1.42%) |
Jun 15, 2011 | 10.66 | 10.91 | 10.51 | 10.54 | 10,419 | -0.01(-0.09%) |
Jun 14, 2011 | 10.50 | 10.69 | 10.50 | 10.55 | 28,233 | +0.05(+0.48%) |
Jun 13, 2011 | 10.35 | 10.52 | 10.15 | 10.50 | 69,694 | -0.13(-1.22%) |
Jun 10, 2011 | 11.01 | 11.24 | 10.54 | 10.63 | 67,874 | -0.17(-1.57%) |
Jun 09, 2011 | 11.00 | 11.09 | 10.46 | 10.80 | 73,269 | -0.18(-1.64%) |
Jun 08, 2011 | 11.60 | 11.60 | 10.86 | 10.98 | 81,068 | -0.59(-5.10%) |
Jun 07, 2011 | 11.63 | 11.78 | 11.54 | 11.57 | 45,600 | -0.28(-2.36%) |
Jun 06, 2011 | 12.00 | 12.25 | 11.69 | 11.85 | 60,729 | -0.37(-3.03%) |
Jun 03, 2011 | 12.74 | 12.74 | 11.90 | 12.22 | 51,584 | +1.60(+15.07%) |
May 24, 2011 | 10.03 | 10.62 | 10.03 | 10.62 | 5,613 | +0.64(+6.41%) |
May 23, 2011 | 10.35 | 10.35 | 9.510 | 9.980 | 40,578 | -0.36(-3.48%) |
May 20, 2011 | 10.35 | 10.95 | 10.31 | 10.34 | 23,564 | -0.03(-0.29%) |
May 19, 2011 | 10.45 | 10.77 | 10.30 | 10.37 | 25,193 | +0.05(+0.48%) |
May 18, 2011 | 10.51 | 10.94 | 10.05 | 10.32 | 42,173 | -0.18(-1.71%) |
May 17, 2011 | 10.05 | 10.71 | 9.890 | 10.50 | 36,165 | +0.49(+4.90%) |
May 16, 2011 | 9.480 | 10.13 | 9.280 | 10.01 | 84,269 | +0.79(+8.57%) |
May 13, 2011 | 8.900 | 9.490 | 8.850 | 9.220 | 33,628 | +0.40(+4.54%) |
May 12, 2011 | 8.760 | 8.900 | 8.500 | 8.820 | 14,080 | -0.02(-0.23%) |
May 11, 2011 | 8.600 | 8.939 | 8.600 | 8.840 | 28,062 | +0.34(+4.00%) |
May 10, 2011 | 8.640 | 8.650 | 8.310 | 8.500 | 5,665 | +0.04(+0.47%) |
May 09, 2011 | 8.230 | 8.660 | 8.230 | 8.460 | 25,773 | +0.24(+2.92%) |
May 06, 2011 | 7.990 | 8.230 | 7.990 | 8.220 | 8,612 | +0.22(+2.75%) |
May 05, 2011 | 7.830 | 8.000 | 7.810 | 8.000 | 4,596 | +0.00(+0.00%) |
May 04, 2011 | 8.184 | 8.184 | 7.840 | 8.000 | 2,100 | -0.03(-0.37%) |
May 03, 2011 | 8.000 | 8.050 | 7.910 | 8.030 | 114,819 | +0.03(+0.37%) |