Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.997 | 9.349 | 8.797 | 9.215 | 53,966 | +0.05(+0.59%) |
Jul 28, 2011 | 9.001 | 9.185 | 8.976 | 9.160 | 21,322 | +0.20(+2.24%) |
Jul 27, 2011 | 9.327 | 9.327 | 8.868 | 8.960 | 44,295 | -0.39(-4.20%) |
Jul 26, 2011 | 9.662 | 9.662 | 9.244 | 9.352 | 16,391 | -0.25(-2.61%) |
Jul 25, 2011 | 9.653 | 9.845 | 9.444 | 9.603 | 13,057 | -0.24(-2.46%) |
Jul 22, 2011 | 9.603 | 9.946 | 9.536 | 9.845 | 16,110 | +0.08(+0.86%) |
Jul 21, 2011 | 9.323 | 9.812 | 9.194 | 9.762 | 32,605 | +0.48(+5.13%) |
Jul 20, 2011 | 9.628 | 9.695 | 9.210 | 9.285 | 87,253 | -0.34(-3.56%) |
Jul 19, 2011 | 8.968 | 9.754 | 8.968 | 9.628 | 42,634 | +0.38(+4.16%) |
Jul 18, 2011 | 9.402 | 9.402 | 9.135 | 9.244 | 56,397 | -0.23(-2.38%) |
Jul 15, 2011 | 9.503 | 9.653 | 9.352 | 9.469 | 28,553 | -0.03(-0.26%) |
Jul 14, 2011 | 9.678 | 9.678 | 9.436 | 9.494 | 30,575 | -0.19(-1.98%) |
Jul 13, 2011 | 9.603 | 9.762 | 9.603 | 9.687 | 25,598 | +0.13(+1.40%) |
Jul 12, 2011 | 9.582 | 9.820 | 9.528 | 9.553 | 20,909 | -0.03(-0.35%) |
Jul 11, 2011 | 9.720 | 9.862 | 9.547 | 9.586 | 31,972 | -0.25(-2.55%) |
Jul 08, 2011 | 9.737 | 9.946 | 9.728 | 9.837 | 16,945 | -0.04(-0.42%) |
Jul 07, 2011 | 9.770 | 9.962 | 9.674 | 9.879 | 86,098 | +0.08(+0.85%) |
Jul 06, 2011 | 9.820 | 10.01 | 9.737 | 9.795 | 24,315 | -0.03(-0.34%) |
Jul 05, 2011 | 9.996 | 10.14 | 9.528 | 9.829 | 86,844 | -0.07(-0.68%) |
Jul 01, 2011 | 9.820 | 10.10 | 9.595 | 9.896 | 33,300 | +0.08(+0.85%) |
Jun 30, 2011 | 9.578 | 9.896 | 9.469 | 9.812 | 35,674 | +0.30(+3.16%) |
Jun 29, 2011 | 9.578 | 9.578 | 9.311 | 9.511 | 30,952 | -0.06(-0.61%) |
Jun 28, 2011 | 9.344 | 9.837 | 9.160 | 9.570 | 65,704 | +0.24(+2.60%) |
Jun 27, 2011 | 9.194 | 9.428 | 9.077 | 9.327 | 34,238 | +0.14(+1.55%) |
Jun 24, 2011 | 9.252 | 9.252 | 9.018 | 9.185 | 169,448 | -0.04(-0.45%) |
Jun 23, 2011 | 9.035 | 9.235 | 8.884 | 9.227 | 11,713 | +0.08(+0.91%) |
Jun 22, 2011 | 9.127 | 9.294 | 8.960 | 9.143 | 40,193 | -0.06(-0.64%) |
Jun 21, 2011 | 9.177 | 9.244 | 8.901 | 9.202 | 44,708 | +0.13(+1.38%) |
Jun 20, 2011 | 9.118 | 9.160 | 8.533 | 9.077 | 78,970 | +0.26(+2.96%) |
Jun 17, 2011 | 9.068 | 9.135 | 8.784 | 8.816 | 75,223 | -0.20(-2.24%) |
Jun 16, 2011 | 8.960 | 9.100 | 8.817 | 9.018 | 46,848 | +0.10(+1.12%) |
Jun 15, 2011 | 9.160 | 9.294 | 8.893 | 8.918 | 36,141 | -0.35(-3.79%) |
Jun 14, 2011 | 9.102 | 9.285 | 9.001 | 9.269 | 51,598 | +0.28(+3.16%) |
Jun 13, 2011 | 8.859 | 9.043 | 8.826 | 8.985 | 53,990 | +0.19(+2.19%) |
Jun 10, 2011 | 9.194 | 9.202 | 8.784 | 8.792 | 74,155 | -0.43(-4.71%) |
Jun 09, 2011 | 9.394 | 9.394 | 9.202 | 9.227 | 137,917 | -0.11(-1.16%) |
Jun 08, 2011 | 9.244 | 9.528 | 9.244 | 9.336 | 36,046 | +0.05(+0.54%) |
Jun 07, 2011 | 9.361 | 9.465 | 9.252 | 9.285 | 27,865 | +0.00(+0.00%) |
Jun 06, 2011 | 9.252 | 9.436 | 9.202 | 9.285 | 48,815 | +0.02(+0.18%) |
Jun 03, 2011 | 9.586 | 9.678 | 9.256 | 9.269 | 59,378 | -0.14(-1.51%) |
May 24, 2011 | 9.837 | 9.837 | 9.319 | 9.411 | 71,488 | -0.38(-3.92%) |
May 23, 2011 | 9.712 | 9.912 | 9.620 | 9.795 | 33,211 | -0.15(-1.51%) |
May 20, 2011 | 9.887 | 10.13 | 9.561 | 9.946 | 68,660 | +0.00(+0.00%) |
May 19, 2011 | 10.41 | 10.41 | 9.896 | 9.946 | 57,030 | -0.47(-4.49%) |
May 18, 2011 | 10.50 | 10.50 | 10.08 | 10.41 | 64,974 | -0.08(-0.72%) |
May 17, 2011 | 10.60 | 10.66 | 10.42 | 10.49 | 31,149 | -0.22(-2.03%) |
May 16, 2011 | 10.75 | 10.77 | 10.57 | 10.71 | 41,055 | -0.08(-0.77%) |
May 13, 2011 | 11.02 | 11.02 | 10.66 | 10.79 | 71,783 | -0.18(-1.60%) |
May 12, 2011 | 10.53 | 11.00 | 10.40 | 10.97 | 122,988 | +0.33(+3.14%) |
May 11, 2011 | 11.10 | 11.10 | 10.45 | 10.63 | 101,720 | -0.46(-4.14%) |
May 10, 2011 | 10.74 | 11.32 | 10.36 | 11.09 | 99,046 | +0.43(+4.00%) |
May 09, 2011 | 10.23 | 10.72 | 9.887 | 10.66 | 124,412 | +0.37(+3.57%) |
May 06, 2011 | 11.32 | 11.32 | 10.11 | 10.30 | 119,287 | -1.35(-11.62%) |
May 05, 2011 | 12.54 | 12.79 | 11.53 | 11.65 | 117,127 | -1.28(-9.89%) |
May 04, 2011 | 13.15 | 13.22 | 12.85 | 12.93 | 48,332 | -0.15(-1.15%) |
May 03, 2011 | 12.86 | 13.22 | 12.86 | 13.08 | 43,625 | +0.15(+1.16%) |