Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.783 | 10.30 | 9.783 | 10.17 | 6,204 | -0.13(-1.26%) |
Jul 28, 2011 | 10.28 | 10.34 | 10.25 | 10.30 | 27,028 | +0.00(+0.00%) |
Jul 27, 2011 | 10.30 | 10.33 | 10.23 | 10.30 | 8,462 | +0.00(+0.00%) |
Jul 26, 2011 | 10.29 | 10.38 | 10.28 | 10.30 | 9,253 | -0.01(-0.05%) |
Jul 25, 2011 | 10.27 | 10.31 | 10.27 | 10.31 | 2,018 | -0.02(-0.21%) |
Jul 22, 2011 | 10.28 | 10.33 | 10.26 | 10.33 | 4,666 | +0.02(+0.16%) |
Jul 21, 2011 | 10.33 | 10.33 | 10.23 | 10.31 | 2,333 | -0.02(-0.16%) |
Jul 20, 2011 | 10.33 | 10.33 | 10.17 | 10.33 | 16,199 | +0.05(+0.53%) |
Jul 19, 2011 | 10.30 | 10.38 | 10.28 | 10.28 | 12,091 | -0.11(-1.04%) |
Jul 18, 2011 | 10.54 | 10.54 | 10.30 | 10.38 | 2,126 | -0.06(-0.57%) |
Jul 15, 2011 | 10.29 | 10.53 | 10.28 | 10.44 | 10,649 | +0.14(+1.31%) |
Jul 14, 2011 | 10.33 | 10.33 | 10.31 | 10.31 | 1,617 | +0.03(+0.32%) |
Jul 13, 2011 | 10.35 | 10.35 | 10.28 | 10.28 | 3,790 | -0.03(-0.26%) |
Jul 12, 2011 | 10.28 | 10.30 | 10.28 | 10.30 | 3,235 | +0.02(+0.24%) |
Jul 11, 2011 | 10.29 | 10.30 | 10.28 | 10.28 | 6,001 | -0.05(-0.44%) |
Jul 08, 2011 | 10.50 | 10.50 | 10.28 | 10.32 | 4,816 | +0.04(+0.36%) |
Jul 07, 2011 | 10.28 | 10.34 | 10.28 | 10.29 | 2,588 | +0.12(+1.17%) |
Jul 06, 2011 | 10.07 | 10.25 | 9.968 | 10.17 | 9,205 | +0.13(+1.26%) |
Jul 05, 2011 | 10.13 | 10.54 | 10.04 | 10.04 | 8,983 | -0.03(-0.26%) |
Jul 01, 2011 | 10.05 | 10.07 | 10.05 | 10.07 | 831 | -0.15(-1.45%) |
Jun 30, 2011 | 10.07 | 10.22 | 10.07 | 10.22 | 4,810 | +0.19(+1.93%) |
Jun 29, 2011 | 10.18 | 10.27 | 9.995 | 10.02 | 44,647 | -0.17(-1.69%) |
Jun 28, 2011 | 10.11 | 10.20 | 10.11 | 10.20 | 16,402 | +0.11(+1.07%) |
Jun 27, 2011 | 10.06 | 10.10 | 9.995 | 10.09 | 4,525 | +0.08(+0.81%) |
Jun 24, 2011 | 10.01 | 10.03 | 9.901 | 10.01 | 64,319 | +0.12(+1.25%) |
Jun 23, 2011 | 9.812 | 9.931 | 9.812 | 9.882 | 5,041 | -0.03(-0.32%) |
Jun 22, 2011 | 9.914 | 9.952 | 9.887 | 9.914 | 8,695 | -0.03(-0.27%) |
Jun 21, 2011 | 9.941 | 9.941 | 9.704 | 9.941 | 2,564 | +0.07(+0.71%) |
Jun 20, 2011 | 9.711 | 9.876 | 9.660 | 9.871 | 7,813 | -0.04(-0.44%) |
Jun 17, 2011 | 9.655 | 9.914 | 9.568 | 9.914 | 13,463 | +0.23(+2.40%) |
Jun 16, 2011 | 9.714 | 9.714 | 9.682 | 9.682 | 8,874 | +0.04(+0.39%) |
Jun 15, 2011 | 9.536 | 9.752 | 9.536 | 9.644 | 11,858 | -0.01(-0.11%) |
Jun 14, 2011 | 9.538 | 9.920 | 9.520 | 9.655 | 18,464 | +0.08(+0.85%) |
Jun 13, 2011 | 9.628 | 9.628 | 9.536 | 9.574 | 3,385 | -0.04(-0.45%) |
Jun 10, 2011 | 9.520 | 9.649 | 9.520 | 9.617 | 2,985 | -0.01(-0.11%) |
Jun 09, 2011 | 9.520 | 9.628 | 9.520 | 9.628 | 1,691 | +0.16(+1.66%) |
Jun 08, 2011 | 9.601 | 9.644 | 9.465 | 9.471 | 7,363 | -0.13(-1.35%) |
Jun 07, 2011 | 9.595 | 9.601 | 9.595 | 9.601 | 924 | +0.00(+0.00%) |
Jun 06, 2011 | 9.682 | 9.687 | 9.579 | 9.601 | 1,848 | -0.17(-1.77%) |
Jun 03, 2011 | 9.525 | 9.774 | 9.525 | 9.774 | 6,665 | +0.28(+2.96%) |
May 23, 2011 | 9.460 | 9.492 | 9.492 | 9.492 | 2,403 | -0.08(-0.85%) |
May 19, 2011 | 9.574 | 9.574 | 9.574 | 9.574 | 0 | +0.00(+0.00%) |
May 18, 2011 | 9.595 | 9.595 | 9.520 | 9.574 | 4,028 | +0.05(+0.57%) |
May 17, 2011 | 9.498 | 9.520 | 9.492 | 9.520 | 1,663 | +0.02(+0.23%) |
May 16, 2011 | 9.384 | 9.498 | 9.384 | 9.498 | 15,798 | +0.08(+0.82%) |
May 13, 2011 | 9.460 | 9.471 | 9.357 | 9.421 | 5,505 | -0.21(-2.15%) |
May 12, 2011 | 9.482 | 9.703 | 9.471 | 9.628 | 3,327 | +0.11(+1.14%) |
May 11, 2011 | 9.465 | 9.606 | 9.465 | 9.520 | 1,109 | +0.15(+1.62%) |
May 10, 2011 | 9.357 | 9.368 | 9.357 | 9.368 | 530 | +0.02(+0.25%) |
May 09, 2011 | 9.276 | 9.345 | 9.276 | 9.345 | 7,724 | +0.03(+0.33%) |
May 06, 2011 | 9.236 | 9.314 | 9.236 | 9.314 | 554 | +0.01(+0.06%) |
May 05, 2011 | 9.309 | 9.309 | 9.309 | 9.309 | 0 | +0.00(+0.00%) |
May 04, 2011 | 9.276 | 9.309 | 9.271 | 9.309 | 1,479 | +0.03(+0.35%) |
May 03, 2011 | 9.314 | 9.363 | 9.276 | 9.276 | 4,636 | -0.07(-0.75%) |