Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.580 | 9.590 | 9.150 | 9.430 | 11,509 | +0.31(+3.40%) |
Jul 28, 2011 | 9.120 | 9.470 | 8.780 | 9.120 | 5,300 | +0.07(+0.77%) |
Jul 27, 2011 | 9.610 | 9.610 | 9.010 | 9.050 | 9,900 | -0.25(-2.69%) |
Jul 26, 2011 | 9.530 | 9.770 | 9.258 | 9.300 | 12,594 | -0.28(-2.92%) |
Jul 25, 2011 | 9.720 | 9.880 | 9.570 | 9.580 | 2,750 | -0.12(-1.24%) |
Jul 22, 2011 | 9.780 | 9.890 | 9.260 | 9.700 | 17,620 | +0.50(+5.43%) |
Jul 21, 2011 | 9.110 | 9.480 | 9.110 | 9.200 | 32,982 | -0.20(-2.08%) |
Jul 20, 2011 | 9.390 | 9.420 | 9.210 | 9.395 | 7,500 | +0.06(+0.70%) |
Jul 19, 2011 | 9.260 | 9.400 | 9.220 | 9.330 | 3,775 | +0.05(+0.54%) |
Jul 18, 2011 | 9.250 | 9.290 | 9.106 | 9.280 | 1,737 | -0.02(-0.22%) |
Jul 14, 2011 | 9.500 | 9.300 | 9.300 | 9.300 | 9,200 | -0.16(-1.69%) |
Jul 13, 2011 | 9.630 | 9.700 | 9.370 | 9.460 | 17,882 | -0.38(-3.86%) |
Jul 12, 2011 | 9.860 | 9.960 | 9.840 | 9.840 | 6,300 | -0.06(-0.61%) |
Jul 11, 2011 | 9.810 | 9.980 | 9.810 | 9.900 | 1,900 | -0.25(-2.46%) |
Jul 08, 2011 | 10.03 | 10.19 | 10.000 | 10.15 | 26,703 | +0.01(+0.10%) |
Jul 07, 2011 | 10.01 | 10.19 | 9.891 | 10.14 | 20,364 | +0.14(+1.40%) |
Jul 06, 2011 | 9.980 | 10.03 | 9.860 | 10.00 | 7,672 | -0.03(-0.30%) |
Jul 05, 2011 | 9.950 | 10.22 | 9.870 | 10.03 | 23,407 | +0.09(+0.91%) |
Jul 01, 2011 | 9.670 | 9.980 | 9.670 | 9.940 | 13,137 | +0.25(+2.58%) |
Jun 30, 2011 | 9.510 | 9.740 | 9.510 | 9.690 | 7,674 | +0.25(+2.65%) |
Jun 29, 2011 | 9.905 | 9.905 | 9.410 | 9.440 | 17,524 | -0.37(-3.77%) |
Jun 28, 2011 | 9.440 | 9.890 | 9.390 | 9.810 | 17,915 | +0.26(+2.72%) |
Jun 27, 2011 | 9.570 | 9.650 | 9.530 | 9.550 | 600 | -0.08(-0.83%) |
Jun 24, 2011 | 9.600 | 9.630 | 9.395 | 9.630 | 2,353 | +0.01(+0.10%) |
Jun 23, 2011 | 9.500 | 9.620 | 9.500 | 9.620 | 8,100 | +0.02(+0.21%) |
Jun 22, 2011 | 9.600 | 9.630 | 9.500 | 9.600 | 7,450 | +0.00(+0.00%) |
Jun 21, 2011 | 9.500 | 9.600 | 9.420 | 9.600 | 3,950 | +0.12(+1.27%) |
Jun 20, 2011 | 9.470 | 9.660 | 9.440 | 9.480 | 57,896 | -0.32(-3.27%) |
Jun 17, 2011 | 9.600 | 9.800 | 9.600 | 9.800 | 1,236 | +0.23(+2.35%) |
Jun 16, 2011 | 9.530 | 9.650 | 9.525 | 9.575 | 3,999 | -0.03(-0.26%) |
Jun 15, 2011 | 9.490 | 9.670 | 9.450 | 9.600 | 40,075 | +0.09(+0.95%) |
Jun 14, 2011 | 9.500 | 9.860 | 9.390 | 9.510 | 7,688 | -0.18(-1.86%) |
Jun 13, 2011 | 9.900 | 9.900 | 9.560 | 9.690 | 8,338 | -0.21(-2.12%) |
Jun 10, 2011 | 9.800 | 10.01 | 9.590 | 9.900 | 10,610 | -0.02(-0.20%) |
Jun 09, 2011 | 9.990 | 9.990 | 9.750 | 9.920 | 9,151 | +0.18(+1.85%) |
Jun 08, 2011 | 9.830 | 9.890 | 9.740 | 9.740 | 4,725 | -0.16(-1.62%) |
Jun 07, 2011 | 9.670 | 9.920 | 9.640 | 9.900 | 6,863 | +0.07(+0.71%) |
Jun 06, 2011 | 9.860 | 9.900 | 9.620 | 9.830 | 5,731 | -0.16(-1.60%) |
Jun 03, 2011 | 9.960 | 10.08 | 9.770 | 9.990 | 7,370 | -0.15(-1.48%) |
May 24, 2011 | 9.910 | 10.19 | 9.910 | 10.14 | 6,673 | +0.02(+0.20%) |
May 23, 2011 | 9.900 | 10.18 | 9.700 | 10.12 | 14,941 | +0.10(+1.00%) |
May 20, 2011 | 9.970 | 10.12 | 9.830 | 10.02 | 7,586 | +0.07(+0.70%) |
May 19, 2011 | 9.930 | 10.00 | 9.850 | 9.950 | 3,026 | +0.09(+0.91%) |
May 18, 2011 | 9.760 | 9.950 | 9.760 | 9.860 | 1,892 | -0.13(-1.30%) |
May 17, 2011 | 9.765 | 9.990 | 9.765 | 9.990 | 3,874 | +0.04(+0.40%) |
May 16, 2011 | 9.710 | 10.01 | 9.670 | 9.950 | 3,902 | -0.04(-0.40%) |
May 13, 2011 | 10.00 | 10.05 | 9.950 | 9.990 | 4,080 | -0.01(-0.10%) |
May 12, 2011 | 9.740 | 10.12 | 9.740 | 10.00 | 5,456 | +0.00(+0.00%) |
May 11, 2011 | 10.04 | 10.07 | 9.510 | 10.00 | 9,350 | -0.12(-1.19%) |
May 10, 2011 | 10.13 | 10.13 | 9.820 | 10.12 | 9,211 | +0.03(+0.30%) |
May 09, 2011 | 9.700 | 10.13 | 9.700 | 10.09 | 15,638 | +0.25(+2.56%) |
May 06, 2011 | 9.850 | 9.910 | 9.750 | 9.839 | 7,387 | +0.04(+0.39%) |
May 05, 2011 | 9.800 | 9.870 | 9.800 | 9.800 | 1,523 | +0.00(+0.00%) |
May 04, 2011 | 9.670 | 9.930 | 9.600 | 9.800 | 15,150 | -0.20(-2.00%) |
May 03, 2011 | 10.00 | 10.00 | 9.920 | 10.00 | 5,912 | +0.00(+0.00%) |