Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.370 | 8.720 | 8.220 | 8.690 | 263,382 | +0.21(+2.48%) |
Jul 28, 2011 | 8.590 | 8.730 | 8.460 | 8.480 | 194,313 | -0.07(-0.82%) |
Jul 27, 2011 | 8.820 | 8.820 | 8.500 | 8.550 | 289,729 | -0.31(-3.50%) |
Jul 26, 2011 | 9.080 | 9.080 | 8.680 | 8.860 | 347,184 | -0.24(-2.64%) |
Jul 25, 2011 | 9.240 | 9.310 | 9.100 | 9.100 | 116,225 | -0.24(-2.57%) |
Jul 22, 2011 | 9.250 | 9.390 | 9.240 | 9.340 | 139,251 | +0.21(+2.30%) |
Jul 21, 2011 | 9.070 | 9.150 | 8.990 | 9.130 | 239,686 | +0.08(+0.88%) |
Jul 20, 2011 | 9.100 | 9.110 | 9.000 | 9.050 | 105,652 | -0.03(-0.33%) |
Jul 19, 2011 | 9.060 | 9.140 | 8.950 | 9.080 | 122,377 | +0.04(+0.44%) |
Jul 18, 2011 | 9.090 | 9.160 | 8.950 | 9.040 | 114,696 | -0.04(-0.44%) |
Jul 15, 2011 | 9.160 | 9.200 | 9.020 | 9.080 | 129,523 | -0.06(-0.66%) |
Jul 14, 2011 | 9.570 | 9.580 | 9.140 | 9.140 | 124,858 | -0.43(-4.49%) |
Jul 13, 2011 | 9.440 | 9.600 | 9.440 | 9.570 | 263,014 | +0.21(+2.24%) |
Jul 12, 2011 | 9.510 | 9.550 | 9.340 | 9.360 | 209,079 | -0.15(-1.58%) |
Jul 11, 2011 | 9.480 | 9.590 | 9.410 | 9.510 | 162,994 | -0.08(-0.83%) |
Jul 08, 2011 | 9.600 | 9.800 | 9.530 | 9.590 | 267,637 | -0.16(-1.64%) |
Jul 07, 2011 | 9.810 | 9.820 | 9.680 | 9.750 | 188,441 | +0.05(+0.52%) |
Jul 06, 2011 | 9.610 | 9.850 | 9.580 | 9.700 | 124,234 | +0.03(+0.31%) |
Jul 05, 2011 | 9.720 | 9.740 | 9.580 | 9.670 | 174,017 | -0.10(-1.02%) |
Jul 01, 2011 | 9.410 | 9.850 | 9.380 | 9.770 | 305,915 | +0.36(+3.83%) |
Jun 30, 2011 | 9.490 | 9.530 | 9.380 | 9.410 | 175,822 | -0.09(-0.95%) |
Jun 29, 2011 | 9.610 | 9.610 | 9.410 | 9.500 | 182,469 | -0.05(-0.52%) |
Jun 28, 2011 | 9.220 | 9.550 | 9.140 | 9.550 | 312,561 | +0.35(+3.80%) |
Jun 27, 2011 | 9.030 | 9.280 | 9.030 | 9.200 | 323,314 | +0.15(+1.66%) |
Jun 24, 2011 | 9.040 | 9.150 | 8.930 | 9.050 | 840,939 | +0.03(+0.33%) |
Jun 23, 2011 | 8.860 | 9.040 | 8.850 | 9.020 | 607,525 | +0.03(+0.33%) |
Jun 22, 2011 | 9.210 | 9.320 | 8.950 | 8.990 | 409,274 | -0.24(-2.60%) |
Jun 21, 2011 | 9.270 | 9.290 | 9.100 | 9.230 | 357,801 | +0.05(+0.54%) |
Jun 20, 2011 | 9.210 | 9.280 | 9.140 | 9.180 | 201,796 | -0.23(-2.44%) |
Jun 17, 2011 | 9.350 | 9.480 | 9.160 | 9.410 | 257,459 | +0.07(+0.75%) |
Jun 16, 2011 | 9.610 | 9.650 | 9.310 | 9.340 | 184,163 | -0.25(-2.61%) |
Jun 15, 2011 | 9.670 | 9.810 | 9.530 | 9.590 | 161,367 | -0.19(-1.94%) |
Jun 14, 2011 | 9.590 | 9.830 | 9.570 | 9.780 | 113,745 | +0.32(+3.38%) |
Jun 13, 2011 | 9.520 | 9.520 | 9.290 | 9.460 | 167,927 | -0.04(-0.42%) |
Jun 10, 2011 | 9.630 | 9.750 | 9.330 | 9.500 | 187,614 | -0.18(-1.86%) |
Jun 09, 2011 | 9.480 | 9.740 | 9.440 | 9.680 | 109,387 | +0.23(+2.43%) |
Jun 08, 2011 | 9.560 | 9.700 | 9.400 | 9.450 | 186,677 | -0.15(-1.56%) |
Jun 07, 2011 | 9.880 | 9.990 | 9.560 | 9.600 | 237,824 | -0.19(-1.94%) |
Jun 06, 2011 | 10.08 | 10.08 | 9.780 | 9.790 | 183,614 | -0.28(-2.78%) |
Jun 03, 2011 | 10.03 | 10.18 | 9.980 | 10.07 | 168,363 | -0.12(-1.18%) |
May 24, 2011 | 10.36 | 10.36 | 10.13 | 10.19 | 180,210 | -0.11(-1.07%) |
May 23, 2011 | 10.42 | 10.50 | 10.23 | 10.30 | 163,570 | -0.17(-1.62%) |
May 20, 2011 | 10.42 | 10.79 | 10.33 | 10.47 | 274,962 | +0.06(+0.58%) |
May 19, 2011 | 10.50 | 10.50 | 10.25 | 10.41 | 105,323 | -0.03(-0.29%) |
May 18, 2011 | 10.34 | 10.48 | 10.22 | 10.44 | 141,017 | +0.16(+1.56%) |
May 17, 2011 | 10.16 | 10.41 | 10.16 | 10.28 | 315,246 | +0.09(+0.88%) |
May 16, 2011 | 10.10 | 10.50 | 9.980 | 10.19 | 408,437 | +0.03(+0.30%) |
May 13, 2011 | 10.15 | 10.20 | 9.920 | 10.16 | 268,524 | -0.05(-0.49%) |
May 12, 2011 | 10.43 | 10.43 | 10.08 | 10.21 | 250,481 | -0.28(-2.67%) |
May 11, 2011 | 10.48 | 10.75 | 10.42 | 10.49 | 314,259 | -0.05(-0.47%) |
May 10, 2011 | 10.36 | 10.70 | 10.33 | 10.54 | 220,096 | +0.21(+2.03%) |
May 09, 2011 | 10.60 | 10.71 | 10.27 | 10.33 | 336,925 | -0.29(-2.73%) |
May 06, 2011 | 9.800 | 10.81 | 9.680 | 10.62 | 492,751 | +0.87(+8.92%) |
May 05, 2011 | 9.440 | 9.790 | 9.360 | 9.750 | 1,413,710 | -0.65(-6.25%) |
May 04, 2011 | 10.29 | 10.58 | 10.25 | 10.40 | 318,099 | +0.09(+0.87%) |
May 03, 2011 | 10.19 | 10.36 | 10.11 | 10.31 | 368,193 | +0.07(+0.68%) |