Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.940 | 9.250 | 8.940 | 9.000 | 75,568 | -0.10(-1.10%) |
Jul 28, 2011 | 8.860 | 10.19 | 8.710 | 9.100 | 239,049 | +0.28(+3.17%) |
Jul 27, 2011 | 9.170 | 9.170 | 8.800 | 8.820 | 94,994 | -0.09(-1.01%) |
Jul 26, 2011 | 9.020 | 9.080 | 8.850 | 8.910 | 69,272 | -0.13(-1.44%) |
Jul 25, 2011 | 9.160 | 9.450 | 9.010 | 9.040 | 84,423 | -0.13(-1.42%) |
Jul 22, 2011 | 9.195 | 9.730 | 9.120 | 9.170 | 128,302 | -0.57(-5.85%) |
Jul 21, 2011 | 9.980 | 9.980 | 9.630 | 9.740 | 91,830 | -0.09(-0.92%) |
Jul 20, 2011 | 9.980 | 9.990 | 9.730 | 9.830 | 59,073 | -0.15(-1.50%) |
Jul 19, 2011 | 9.790 | 10.08 | 9.740 | 9.980 | 56,293 | +0.28(+2.89%) |
Jul 18, 2011 | 9.940 | 9.940 | 9.600 | 9.700 | 50,200 | -0.30(-3.00%) |
Jul 15, 2011 | 9.950 | 10.02 | 9.750 | 10.00 | 96,831 | +0.07(+0.70%) |
Jul 14, 2011 | 9.950 | 10.00 | 9.800 | 9.930 | 62,522 | -0.02(-0.20%) |
Jul 13, 2011 | 10.06 | 10.12 | 9.790 | 9.950 | 94,869 | -0.08(-0.80%) |
Jul 12, 2011 | 10.07 | 10.15 | 9.967 | 10.03 | 50,613 | -0.07(-0.69%) |
Jul 11, 2011 | 10.12 | 10.26 | 10.03 | 10.10 | 51,534 | -0.20(-1.94%) |
Jul 08, 2011 | 10.31 | 10.48 | 10.08 | 10.30 | 115,712 | -0.18(-1.72%) |
Jul 07, 2011 | 10.51 | 10.54 | 10.37 | 10.48 | 101,099 | +0.10(+0.96%) |
Jul 06, 2011 | 10.39 | 10.46 | 10.22 | 10.38 | 58,259 | -0.06(-0.57%) |
Jul 05, 2011 | 10.63 | 10.64 | 10.29 | 10.44 | 130,737 | -0.19(-1.79%) |
Jul 01, 2011 | 10.46 | 10.80 | 10.41 | 10.63 | 75,454 | +0.18(+1.72%) |
Jun 30, 2011 | 10.18 | 10.58 | 10.14 | 10.45 | 84,209 | +0.25(+2.45%) |
Jun 29, 2011 | 10.09 | 10.23 | 9.910 | 10.20 | 71,134 | +0.19(+1.90%) |
Jun 28, 2011 | 10.11 | 10.11 | 9.870 | 10.01 | 55,618 | -0.03(-0.30%) |
Jun 27, 2011 | 9.940 | 10.18 | 9.900 | 10.04 | 82,240 | +0.06(+0.60%) |
Jun 24, 2011 | 9.810 | 10.00 | 9.710 | 9.980 | 376,854 | +0.20(+2.04%) |
Jun 23, 2011 | 9.550 | 9.860 | 9.390 | 9.780 | 123,009 | +0.09(+0.93%) |
Jun 22, 2011 | 9.730 | 9.860 | 9.620 | 9.690 | 54,425 | -0.12(-1.22%) |
Jun 21, 2011 | 9.600 | 9.850 | 9.472 | 9.810 | 59,347 | +0.27(+2.83%) |
Jun 20, 2011 | 9.490 | 9.690 | 9.370 | 9.540 | 121,383 | +0.10(+1.06%) |
Jun 17, 2011 | 9.590 | 9.700 | 9.290 | 9.440 | 173,017 | -0.05(-0.53%) |
Jun 16, 2011 | 9.080 | 9.700 | 9.080 | 9.490 | 168,356 | +0.40(+4.40%) |
Jun 15, 2011 | 9.120 | 9.120 | 8.910 | 9.090 | 69,442 | -0.10(-1.09%) |
Jun 14, 2011 | 9.220 | 9.220 | 9.140 | 9.190 | 39,986 | +0.08(+0.88%) |
Jun 13, 2011 | 9.160 | 9.230 | 9.100 | 9.110 | 71,700 | -0.01(-0.11%) |
Jun 10, 2011 | 9.210 | 9.350 | 9.110 | 9.120 | 74,453 | -0.16(-1.72%) |
Jun 09, 2011 | 9.380 | 9.460 | 9.250 | 9.280 | 50,241 | -0.05(-0.54%) |
Jun 08, 2011 | 9.210 | 9.470 | 9.160 | 9.330 | 73,885 | +0.06(+0.65%) |
Jun 07, 2011 | 9.330 | 9.990 | 9.230 | 9.270 | 41,403 | +0.06(+0.65%) |
Jun 06, 2011 | 9.250 | 9.280 | 9.200 | 9.210 | 60,971 | -0.05(-0.54%) |
Jun 03, 2011 | 9.440 | 9.610 | 9.230 | 9.260 | 60,736 | +0.02(+0.22%) |
May 24, 2011 | 9.250 | 9.300 | 9.100 | 9.240 | 130,256 | +0.03(+0.33%) |
May 23, 2011 | 9.380 | 9.580 | 9.210 | 9.210 | 66,183 | -0.30(-3.15%) |
May 20, 2011 | 9.600 | 9.660 | 9.500 | 9.510 | 61,374 | -0.15(-1.60%) |
May 19, 2011 | 9.680 | 9.850 | 9.600 | 9.665 | 52,395 | +0.04(+0.47%) |
May 18, 2011 | 9.700 | 9.715 | 9.500 | 9.620 | 61,652 | -0.05(-0.52%) |
May 17, 2011 | 9.650 | 9.920 | 9.506 | 9.670 | 79,083 | -0.06(-0.62%) |
May 16, 2011 | 9.730 | 9.940 | 9.560 | 9.730 | 57,184 | -0.06(-0.66%) |
May 13, 2011 | 10.05 | 10.11 | 9.710 | 9.795 | 68,598 | -0.29(-2.83%) |
May 12, 2011 | 9.830 | 10.17 | 9.650 | 10.08 | 57,436 | +0.14(+1.41%) |
May 11, 2011 | 10.27 | 10.34 | 9.940 | 9.940 | 64,968 | -0.37(-3.59%) |
May 10, 2011 | 9.890 | 10.32 | 9.850 | 10.31 | 73,013 | +0.47(+4.78%) |
May 09, 2011 | 9.560 | 9.880 | 9.560 | 9.840 | 58,719 | +0.22(+2.29%) |
May 06, 2011 | 9.820 | 9.820 | 9.480 | 9.620 | 65,142 | -0.09(-0.93%) |
May 05, 2011 | 9.600 | 9.950 | 9.600 | 9.710 | 79,548 | +0.08(+0.83%) |
May 04, 2011 | 9.840 | 9.840 | 9.550 | 9.630 | 49,552 | -0.18(-1.83%) |
May 03, 2011 | 9.620 | 9.870 | 9.586 | 9.810 | 80,595 | +0.17(+1.76%) |