Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.993 | 10.10 | 9.946 | 10.05 | 135,747 | -0.04(-0.40%) |
Jul 28, 2011 | 10.01 | 10.20 | 9.919 | 10.10 | 148,482 | +0.07(+0.74%) |
Jul 27, 2011 | 10.03 | 10.14 | 9.993 | 10.02 | 186,484 | -0.14(-1.34%) |
Jul 26, 2011 | 10.11 | 10.28 | 10.09 | 10.16 | 184,376 | +0.09(+0.88%) |
Jul 25, 2011 | 10.08 | 10.22 | 10.04 | 10.07 | 149,580 | -0.03(-0.27%) |
Jul 22, 2011 | 10.05 | 10.44 | 10.03 | 10.10 | 324,347 | +0.05(+0.47%) |
Jul 21, 2011 | 9.831 | 10.41 | 9.831 | 10.05 | 484,780 | +0.71(+7.55%) |
Jul 20, 2011 | 9.336 | 9.410 | 9.187 | 9.342 | 79,686 | +0.04(+0.44%) |
Jul 19, 2011 | 9.329 | 9.390 | 9.241 | 9.302 | 47,651 | +0.03(+0.37%) |
Jul 18, 2011 | 9.227 | 9.356 | 9.153 | 9.268 | 83,772 | -0.02(-0.22%) |
Jul 15, 2011 | 9.173 | 9.336 | 9.173 | 9.288 | 95,343 | +0.15(+1.63%) |
Jul 14, 2011 | 9.261 | 9.295 | 9.112 | 9.139 | 28,042 | -0.08(-0.88%) |
Jul 13, 2011 | 9.146 | 9.241 | 9.139 | 9.220 | 41,159 | +0.09(+0.97%) |
Jul 12, 2011 | 9.119 | 9.214 | 9.044 | 9.132 | 66,384 | -0.01(-0.07%) |
Jul 11, 2011 | 9.071 | 9.193 | 9.071 | 9.139 | 47,479 | -0.03(-0.30%) |
Jul 08, 2011 | 9.119 | 9.187 | 8.759 | 9.166 | 46,574 | -0.08(-0.88%) |
Jul 07, 2011 | 9.288 | 9.356 | 9.200 | 9.248 | 48,831 | +0.03(+0.37%) |
Jul 06, 2011 | 9.315 | 9.315 | 9.085 | 9.214 | 44,319 | -0.08(-0.88%) |
Jul 05, 2011 | 9.248 | 9.492 | 9.173 | 9.295 | 115,720 | +0.03(+0.37%) |
Jul 01, 2011 | 9.180 | 9.383 | 9.044 | 9.261 | 170,904 | +0.05(+0.52%) |
Jun 30, 2011 | 9.173 | 9.227 | 9.112 | 9.214 | 101,109 | +0.03(+0.37%) |
Jun 29, 2011 | 9.105 | 9.200 | 9.058 | 9.180 | 54,604 | +0.07(+0.74%) |
Jun 28, 2011 | 9.092 | 9.119 | 9.044 | 9.112 | 103,491 | +0.00(+0.00%) |
Jun 27, 2011 | 8.881 | 9.119 | 8.759 | 9.112 | 103,712 | +0.26(+2.99%) |
Jun 24, 2011 | 8.746 | 8.854 | 8.719 | 8.848 | 519,593 | +0.10(+1.16%) |
Jun 23, 2011 | 8.780 | 8.917 | 8.706 | 8.746 | 119,606 | -0.01(-0.08%) |
Jun 22, 2011 | 8.888 | 8.976 | 8.739 | 8.753 | 145,739 | -0.10(-1.15%) |
Jun 21, 2011 | 8.793 | 8.946 | 8.773 | 8.854 | 153,050 | +0.11(+1.24%) |
Jun 20, 2011 | 8.719 | 8.915 | 8.631 | 8.746 | 157,877 | +0.05(+0.55%) |
Jun 17, 2011 | 8.841 | 8.888 | 8.678 | 8.698 | 295,102 | -0.12(-1.31%) |
Jun 16, 2011 | 8.902 | 9.017 | 8.719 | 8.814 | 210,121 | -0.09(-0.99%) |
Jun 15, 2011 | 9.010 | 9.080 | 8.806 | 8.902 | 155,236 | -0.15(-1.65%) |
Jun 14, 2011 | 9.071 | 9.080 | 9.031 | 9.051 | 86,875 | +0.03(+0.38%) |
Jun 13, 2011 | 9.064 | 9.173 | 9.017 | 9.017 | 76,025 | -0.03(-0.30%) |
Jun 10, 2011 | 9.044 | 9.464 | 8.922 | 9.044 | 193,269 | -0.03(-0.30%) |
Jun 09, 2011 | 9.139 | 9.180 | 9.037 | 9.071 | 87,487 | -0.05(-0.52%) |
Jun 08, 2011 | 9.051 | 9.153 | 8.929 | 9.119 | 185,531 | +0.07(+0.75%) |
Jun 07, 2011 | 8.915 | 9.159 | 8.915 | 9.051 | 84,480 | +0.01(+0.07%) |
Jun 06, 2011 | 9.031 | 9.129 | 8.983 | 9.044 | 97,246 | +0.05(+0.60%) |
Jun 03, 2011 | 9.003 | 9.119 | 8.942 | 8.990 | 244,388 | +0.14(+1.53%) |
May 24, 2011 | 9.037 | 9.078 | 8.848 | 8.854 | 134,156 | -0.14(-1.58%) |
May 23, 2011 | 8.942 | 9.119 | 8.915 | 8.997 | 91,179 | -0.03(-0.38%) |
May 20, 2011 | 9.044 | 9.153 | 8.976 | 9.031 | 80,028 | -0.06(-0.67%) |
May 19, 2011 | 9.187 | 9.187 | 9.044 | 9.092 | 54,343 | -0.06(-0.67%) |
May 18, 2011 | 9.003 | 9.159 | 8.969 | 9.153 | 86,822 | +0.15(+1.66%) |
May 17, 2011 | 9.031 | 9.064 | 8.922 | 9.003 | 95,051 | -0.06(-0.67%) |
May 16, 2011 | 8.990 | 9.153 | 8.990 | 9.064 | 83,891 | +0.04(+0.45%) |
May 13, 2011 | 9.105 | 9.173 | 8.970 | 9.024 | 99,197 | -0.09(-1.04%) |
May 12, 2011 | 9.058 | 9.220 | 8.990 | 9.119 | 162,846 | +0.03(+0.37%) |
May 11, 2011 | 9.044 | 9.139 | 8.963 | 9.085 | 64,610 | +0.03(+0.37%) |
May 10, 2011 | 9.092 | 9.153 | 8.970 | 9.051 | 102,368 | +0.01(+0.07%) |
May 09, 2011 | 8.963 | 9.120 | 8.956 | 9.044 | 67,402 | +0.07(+0.76%) |
May 06, 2011 | 9.085 | 9.098 | 8.915 | 8.976 | 109,364 | -0.03(-0.38%) |
May 05, 2011 | 8.997 | 9.146 | 8.997 | 9.010 | 111,656 | +0.00(+0.00%) |
May 04, 2011 | 9.037 | 9.146 | 9.010 | 9.010 | 114,381 | -0.01(-0.15%) |
May 03, 2011 | 9.071 | 9.125 | 8.997 | 9.024 | 125,328 | -0.07(-0.82%) |