Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.936 | 9.286 | 8.737 | 9.152 | 54,332 | +0.05(+0.59%) |
Jul 28, 2011 | 8.941 | 9.123 | 8.915 | 9.098 | 21,467 | +0.20(+2.24%) |
Jul 27, 2011 | 9.264 | 9.264 | 8.808 | 8.899 | 44,595 | -0.39(-4.20%) |
Jul 26, 2011 | 9.596 | 9.596 | 9.181 | 9.289 | 16,503 | -0.25(-2.61%) |
Jul 25, 2011 | 9.588 | 9.779 | 9.381 | 9.538 | 13,145 | -0.24(-2.46%) |
Jul 22, 2011 | 9.538 | 9.879 | 9.472 | 9.779 | 16,220 | +0.08(+0.86%) |
Jul 21, 2011 | 9.260 | 9.746 | 9.132 | 9.696 | 32,826 | +0.47(+5.13%) |
Jul 20, 2011 | 9.563 | 9.630 | 9.148 | 9.223 | 87,845 | -0.34(-3.56%) |
Jul 19, 2011 | 8.907 | 9.688 | 8.907 | 9.563 | 42,923 | +0.38(+4.16%) |
Jul 18, 2011 | 9.339 | 9.339 | 9.073 | 9.181 | 56,780 | -0.22(-2.38%) |
Jul 15, 2011 | 9.439 | 9.588 | 9.289 | 9.406 | 28,746 | -0.02(-0.26%) |
Jul 14, 2011 | 9.613 | 9.613 | 9.372 | 9.430 | 30,782 | -0.19(-1.98%) |
Jul 13, 2011 | 9.538 | 9.696 | 9.538 | 9.621 | 25,772 | +0.13(+1.40%) |
Jul 12, 2011 | 9.518 | 9.754 | 9.464 | 9.489 | 21,051 | -0.03(-0.35%) |
Jul 11, 2011 | 9.655 | 9.796 | 9.483 | 9.522 | 32,189 | -0.25(-2.55%) |
Jul 08, 2011 | 9.671 | 9.879 | 9.663 | 9.771 | 17,060 | -0.04(-0.42%) |
Jul 07, 2011 | 9.704 | 9.895 | 9.609 | 9.812 | 86,682 | +0.08(+0.85%) |
Jul 06, 2011 | 9.754 | 9.945 | 9.671 | 9.729 | 24,480 | -0.03(-0.34%) |
Jul 05, 2011 | 9.929 | 10.07 | 9.464 | 9.762 | 87,434 | -0.07(-0.68%) |
Jul 01, 2011 | 9.754 | 10.03 | 9.530 | 9.829 | 33,526 | +0.08(+0.85%) |
Jun 30, 2011 | 9.513 | 9.829 | 9.406 | 9.746 | 35,916 | +0.30(+3.16%) |
Jun 29, 2011 | 9.513 | 9.513 | 9.248 | 9.447 | 31,162 | -0.06(-0.61%) |
Jun 28, 2011 | 9.281 | 9.771 | 9.098 | 9.505 | 66,150 | +0.24(+2.60%) |
Jun 27, 2011 | 9.132 | 9.364 | 9.015 | 9.264 | 34,471 | +0.14(+1.55%) |
Jun 24, 2011 | 9.190 | 9.190 | 8.957 | 9.123 | 170,598 | -0.04(-0.45%) |
Jun 23, 2011 | 8.974 | 9.173 | 8.824 | 9.165 | 11,793 | +0.08(+0.91%) |
Jun 22, 2011 | 9.065 | 9.231 | 8.899 | 9.082 | 40,466 | -0.06(-0.64%) |
Jun 21, 2011 | 9.115 | 9.181 | 8.841 | 9.140 | 45,011 | +0.12(+1.38%) |
Jun 20, 2011 | 9.057 | 9.098 | 8.476 | 9.015 | 79,506 | +0.26(+2.96%) |
Jun 17, 2011 | 9.007 | 9.073 | 8.725 | 8.756 | 75,733 | -0.20(-2.24%) |
Jun 16, 2011 | 8.899 | 9.039 | 8.758 | 8.957 | 47,166 | +0.10(+1.12%) |
Jun 15, 2011 | 9.098 | 9.231 | 8.833 | 8.858 | 36,386 | -0.35(-3.79%) |
Jun 14, 2011 | 9.040 | 9.223 | 8.941 | 9.206 | 51,948 | +0.28(+3.16%) |
Jun 13, 2011 | 8.800 | 8.982 | 8.766 | 8.924 | 54,356 | +0.19(+2.19%) |
Jun 10, 2011 | 9.132 | 9.140 | 8.725 | 8.733 | 74,658 | -0.43(-4.71%) |
Jun 09, 2011 | 9.331 | 9.331 | 9.140 | 9.165 | 138,853 | -0.11(-1.16%) |
Jun 08, 2011 | 9.181 | 9.464 | 9.181 | 9.273 | 36,291 | +0.05(+0.54%) |
Jun 07, 2011 | 9.298 | 9.401 | 9.190 | 9.223 | 28,054 | +0.00(+0.00%) |
Jun 06, 2011 | 9.190 | 9.372 | 9.140 | 9.223 | 49,146 | +0.02(+0.18%) |
Jun 03, 2011 | 9.522 | 9.613 | 9.194 | 9.206 | 59,781 | -0.14(-1.51%) |
May 24, 2011 | 9.771 | 9.771 | 9.256 | 9.347 | 71,973 | -0.38(-3.92%) |
May 23, 2011 | 9.646 | 9.845 | 9.555 | 9.729 | 33,436 | -0.15(-1.51%) |
May 20, 2011 | 9.821 | 10.07 | 9.497 | 9.879 | 69,126 | +0.00(+0.00%) |
May 19, 2011 | 10.34 | 10.34 | 9.829 | 9.879 | 57,417 | -0.46(-4.49%) |
May 18, 2011 | 10.43 | 10.43 | 10.01 | 10.34 | 65,415 | -0.07(-0.72%) |
May 17, 2011 | 10.53 | 10.59 | 10.35 | 10.42 | 31,360 | -0.22(-2.03%) |
May 16, 2011 | 10.68 | 10.70 | 10.50 | 10.63 | 41,333 | -0.08(-0.77%) |
May 13, 2011 | 10.94 | 10.94 | 10.58 | 10.72 | 72,270 | -0.17(-1.60%) |
May 12, 2011 | 10.46 | 10.92 | 10.33 | 10.89 | 123,823 | +0.33(+3.15%) |
May 11, 2011 | 11.02 | 11.02 | 10.38 | 10.56 | 102,411 | -0.46(-4.14%) |
May 10, 2011 | 10.67 | 11.24 | 10.29 | 11.02 | 99,718 | +0.42(+4.00%) |
May 09, 2011 | 10.16 | 10.65 | 9.821 | 10.59 | 125,256 | +0.37(+3.57%) |
May 06, 2011 | 11.24 | 11.24 | 10.04 | 10.23 | 120,097 | -1.34(-11.62%) |
May 05, 2011 | 12.45 | 12.70 | 11.46 | 11.57 | 117,921 | -1.27(-9.89%) |
May 04, 2011 | 13.06 | 13.13 | 12.77 | 12.84 | 48,660 | -0.15(-1.15%) |
May 03, 2011 | 12.78 | 13.13 | 12.78 | 12.99 | 43,921 | +0.15(+1.16%) |