Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.770 | 9.200 | 8.420 | 9.000 | 607,278 | +0.37(+4.29%) |
Jul 28, 2011 | 8.610 | 8.720 | 8.410 | 8.630 | 114,879 | +0.06(+0.70%) |
Jul 27, 2011 | 8.860 | 8.860 | 8.500 | 8.570 | 154,433 | -0.30(-3.38%) |
Jul 26, 2011 | 9.000 | 9.100 | 8.730 | 8.870 | 67,857 | -0.09(-1.00%) |
Jul 25, 2011 | 9.130 | 9.250 | 8.900 | 8.960 | 99,511 | -0.29(-3.14%) |
Jul 22, 2011 | 9.330 | 9.420 | 9.190 | 9.250 | 50,304 | -0.18(-1.91%) |
Jul 21, 2011 | 9.120 | 9.500 | 9.120 | 9.430 | 57,789 | +0.33(+3.63%) |
Jul 20, 2011 | 9.270 | 9.450 | 9.070 | 9.100 | 48,521 | -0.15(-1.62%) |
Jul 19, 2011 | 9.040 | 9.410 | 9.040 | 9.250 | 66,857 | +0.26(+2.89%) |
Jul 18, 2011 | 9.200 | 9.240 | 8.800 | 8.990 | 124,884 | -0.27(-2.92%) |
Jul 15, 2011 | 9.280 | 9.541 | 9.080 | 9.260 | 112,103 | -0.02(-0.22%) |
Jul 14, 2011 | 9.510 | 9.660 | 9.260 | 9.280 | 80,247 | -0.24(-2.52%) |
Jul 13, 2011 | 9.490 | 9.730 | 9.340 | 9.520 | 87,523 | +0.04(+0.42%) |
Jul 12, 2011 | 9.700 | 9.790 | 9.460 | 9.480 | 120,441 | -0.25(-2.57%) |
Jul 11, 2011 | 9.880 | 9.890 | 9.650 | 9.730 | 61,522 | -0.25(-2.51%) |
Jul 08, 2011 | 10.13 | 10.16 | 9.760 | 9.980 | 72,233 | -0.26(-2.54%) |
Jul 07, 2011 | 10.04 | 10.25 | 9.971 | 10.24 | 117,922 | +0.29(+2.91%) |
Jul 06, 2011 | 9.830 | 10.04 | 9.620 | 9.950 | 114,367 | +0.13(+1.32%) |
Jul 05, 2011 | 9.800 | 9.930 | 9.540 | 9.820 | 96,953 | -0.01(-0.10%) |
Jul 01, 2011 | 9.660 | 9.950 | 9.561 | 9.830 | 133,831 | +0.20(+2.08%) |
Jun 30, 2011 | 9.270 | 9.690 | 9.240 | 9.630 | 114,885 | +0.39(+4.22%) |
Jun 29, 2011 | 9.590 | 9.650 | 9.200 | 9.240 | 218,838 | -0.35(-3.65%) |
Jun 28, 2011 | 9.680 | 9.710 | 9.550 | 9.590 | 134,161 | -0.09(-0.93%) |
Jun 27, 2011 | 9.470 | 9.730 | 9.280 | 9.680 | 109,182 | +0.17(+1.79%) |
Jun 24, 2011 | 9.460 | 9.710 | 9.310 | 9.510 | 1,725,555 | +0.07(+0.74%) |
Jun 23, 2011 | 9.730 | 10.07 | 9.250 | 9.440 | 135,599 | +0.00(+0.00%) |
Jun 22, 2011 | 9.300 | 9.610 | 9.250 | 9.440 | 103,566 | +0.07(+0.75%) |
Jun 21, 2011 | 9.490 | 9.550 | 9.310 | 9.370 | 151,684 | -0.07(-0.74%) |
Jun 20, 2011 | 9.530 | 10.21 | 9.370 | 9.440 | 374,943 | -1.04(-9.92%) |
Jun 17, 2011 | 10.50 | 10.52 | 10.19 | 10.48 | 155,735 | +0.00(+0.00%) |
Jun 16, 2011 | 10.44 | 10.56 | 10.20 | 10.48 | 107,221 | +0.07(+0.67%) |
Jun 15, 2011 | 10.37 | 10.50 | 10.35 | 10.41 | 88,865 | -0.08(-0.76%) |
Jun 14, 2011 | 10.62 | 10.62 | 10.35 | 10.49 | 150,256 | -0.05(-0.47%) |
Jun 13, 2011 | 10.48 | 10.81 | 10.48 | 10.54 | 200,743 | +0.11(+1.05%) |
Jun 10, 2011 | 10.43 | 10.51 | 10.27 | 10.43 | 83,873 | -0.06(-0.57%) |
Jun 09, 2011 | 10.47 | 10.75 | 10.44 | 10.49 | 58,078 | -0.02(-0.19%) |
Jun 08, 2011 | 10.50 | 10.64 | 10.40 | 10.51 | 68,970 | -0.07(-0.66%) |
Jun 07, 2011 | 10.48 | 10.73 | 10.37 | 10.58 | 89,646 | +0.22(+2.12%) |
Jun 06, 2011 | 10.49 | 10.66 | 10.33 | 10.36 | 91,784 | -0.27(-2.54%) |
Jun 03, 2011 | 10.27 | 10.74 | 10.26 | 10.63 | 136,653 | +0.42(+4.11%) |
May 24, 2011 | 10.00 | 10.30 | 9.870 | 10.21 | 140,503 | +0.26(+2.61%) |
May 23, 2011 | 10.17 | 10.17 | 9.910 | 9.950 | 147,343 | -0.12(-1.19%) |
May 20, 2011 | 9.030 | 10.37 | 9.020 | 10.07 | 378,241 | +1.06(+11.76%) |
May 19, 2011 | 8.840 | 9.030 | 8.540 | 9.010 | 140,564 | +0.16(+1.81%) |
May 18, 2011 | 9.000 | 9.030 | 8.810 | 8.850 | 134,505 | -0.13(-1.45%) |
May 17, 2011 | 9.120 | 9.192 | 8.870 | 8.980 | 165,459 | -0.22(-2.39%) |
May 16, 2011 | 9.630 | 9.760 | 9.100 | 9.200 | 181,430 | -0.35(-3.66%) |
May 13, 2011 | 9.800 | 10.09 | 9.520 | 9.550 | 193,704 | -0.14(-1.44%) |
May 12, 2011 | 9.170 | 9.720 | 9.150 | 9.690 | 177,490 | +0.44(+4.76%) |
May 11, 2011 | 9.540 | 9.700 | 9.250 | 9.250 | 87,432 | -0.29(-3.04%) |
May 10, 2011 | 9.530 | 9.870 | 9.500 | 9.540 | 92,303 | +0.04(+0.42%) |
May 09, 2011 | 9.580 | 9.600 | 9.300 | 9.500 | 194,028 | -0.10(-1.04%) |
May 06, 2011 | 10.36 | 10.47 | 9.590 | 9.600 | 222,873 | -0.46(-4.57%) |
May 05, 2011 | 10.28 | 10.40 | 10.04 | 10.06 | 54,237 | -0.30(-2.90%) |
May 04, 2011 | 10.21 | 10.53 | 10.05 | 10.36 | 137,449 | +0.10(+0.97%) |
May 03, 2011 | 10.20 | 10.38 | 10.15 | 10.26 | 63,180 | +0.06(+0.59%) |