Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.770 | 8.830 | 8.550 | 8.690 | 7,031,606 | -0.15(-1.70%) |
Jul 28, 2011 | 9.000 | 9.100 | 8.830 | 8.840 | 6,217,959 | -0.13(-1.45%) |
Jul 27, 2011 | 9.180 | 9.190 | 8.950 | 8.970 | 7,407,021 | -0.32(-3.44%) |
Jul 26, 2011 | 9.230 | 9.410 | 9.090 | 9.290 | 8,075,508 | +0.19(+2.09%) |
Jul 25, 2011 | 9.150 | 9.240 | 9.080 | 9.100 | 5,020,745 | -0.19(-2.05%) |
Jul 22, 2011 | 9.171 | 9.395 | 8.930 | 9.290 | 6,925,222 | +0.36(+4.03%) |
Jul 21, 2011 | 9.190 | 9.190 | 8.910 | 8.930 | 14,168,037 | -0.23(-2.51%) |
Jul 20, 2011 | 9.280 | 9.410 | 9.080 | 9.160 | 3,849,165 | -0.10(-1.03%) |
Jul 19, 2011 | 9.050 | 9.285 | 9.030 | 9.255 | 12,455,732 | +0.32(+3.52%) |
Jul 18, 2011 | 9.280 | 9.280 | 8.860 | 8.940 | 9,589,660 | -0.39(-4.18%) |
Jul 15, 2011 | 9.310 | 9.370 | 9.118 | 9.330 | 7,827,732 | +0.03(+0.32%) |
Jul 14, 2011 | 9.340 | 9.720 | 9.175 | 9.300 | 12,119,921 | -0.03(-0.32%) |
Jul 13, 2011 | 9.310 | 9.530 | 9.250 | 9.330 | 8,017,180 | +0.11(+1.19%) |
Jul 12, 2011 | 9.720 | 9.740 | 9.100 | 9.220 | 23,875,748 | -0.90(-8.89%) |
Jul 11, 2011 | 10.32 | 10.46 | 10.09 | 10.12 | 5,885,352 | -0.38(-3.62%) |
Jul 08, 2011 | 10.41 | 10.52 | 10.20 | 10.50 | 7,255,376 | -0.10(-0.94%) |
Jul 07, 2011 | 10.51 | 10.64 | 10.46 | 10.60 | 7,425,217 | +0.19(+1.83%) |
Jul 06, 2011 | 10.65 | 10.67 | 10.31 | 10.41 | 7,009,016 | -0.22(-2.07%) |
Jul 05, 2011 | 10.65 | 10.68 | 10.45 | 10.63 | 5,043,420 | -0.04(-0.37%) |
Jul 01, 2011 | 10.55 | 10.77 | 10.41 | 10.67 | 4,770,128 | +0.20(+1.91%) |
Jun 30, 2011 | 10.22 | 10.52 | 10.14 | 10.47 | 5,017,321 | +0.31(+3.05%) |
Jun 29, 2011 | 10.28 | 10.33 | 10.12 | 10.16 | 3,479,693 | -0.08(-0.78%) |
Jun 28, 2011 | 10.26 | 10.30 | 10.13 | 10.24 | 4,658,813 | +0.01(+0.10%) |
Jun 27, 2011 | 10.18 | 10.29 | 10.05 | 10.23 | 5,426,606 | +0.06(+0.59%) |
Jun 24, 2011 | 10.13 | 10.24 | 10.00 | 10.17 | 6,688,800 | +0.04(+0.39%) |
Jun 23, 2011 | 9.830 | 10.17 | 9.770 | 10.13 | 8,650,091 | +0.11(+1.05%) |
Jun 22, 2011 | 9.770 | 10.15 | 9.710 | 10.03 | 10,312,969 | +0.22(+2.30%) |
Jun 21, 2011 | 9.720 | 10.01 | 9.650 | 9.800 | 8,731,316 | +0.17(+1.77%) |
Jun 20, 2011 | 9.675 | 9.730 | 9.520 | 9.630 | 4,082,437 | -0.11(-1.13%) |
Jun 17, 2011 | 9.930 | 9.990 | 9.640 | 9.740 | 3,121,349 | -0.11(-1.07%) |
Jun 16, 2011 | 10.02 | 10.08 | 9.725 | 9.845 | 4,914,260 | -0.19(-1.94%) |
Jun 15, 2011 | 10.06 | 10.30 | 10.00 | 10.04 | 8,319,044 | -0.12(-1.18%) |
Jun 14, 2011 | 10.06 | 10.28 | 10.01 | 10.16 | 4,310,253 | +0.22(+2.21%) |
Jun 13, 2011 | 10.21 | 10.23 | 9.860 | 9.940 | 4,863,582 | -0.27(-2.64%) |
Jun 10, 2011 | 10.49 | 10.51 | 10.07 | 10.21 | 7,594,974 | -0.33(-3.13%) |
Jun 09, 2011 | 10.45 | 10.84 | 10.36 | 10.54 | 6,829,681 | +0.12(+1.15%) |
Jun 08, 2011 | 10.52 | 10.57 | 10.33 | 10.42 | 5,775,505 | -0.15(-1.42%) |
Jun 07, 2011 | 10.54 | 10.70 | 10.47 | 10.57 | 3,545,563 | +0.07(+0.67%) |
Jun 06, 2011 | 10.54 | 10.65 | 10.46 | 10.50 | 4,206,717 | -0.01(-0.10%) |
Jun 03, 2011 | 10.75 | 10.84 | 10.50 | 10.51 | 7,182,289 | -0.32(-2.95%) |
May 24, 2011 | 11.07 | 11.09 | 10.81 | 10.83 | 7,924,321 | -0.20(-1.81%) |
May 23, 2011 | 10.96 | 11.10 | 10.87 | 11.03 | 7,227,345 | -0.26(-2.30%) |
May 20, 2011 | 11.44 | 11.55 | 11.24 | 11.29 | 6,256,891 | -0.21(-1.83%) |
May 19, 2011 | 11.71 | 11.73 | 11.42 | 11.50 | 3,732,363 | -0.14(-1.20%) |
May 18, 2011 | 11.36 | 11.75 | 11.36 | 11.64 | 4,551,570 | +0.32(+2.83%) |
May 17, 2011 | 11.35 | 11.45 | 11.17 | 11.32 | 5,118,693 | -0.09(-0.79%) |
May 16, 2011 | 11.55 | 11.80 | 11.40 | 11.41 | 5,523,813 | -0.22(-1.93%) |
May 13, 2011 | 11.70 | 11.82 | 11.54 | 11.63 | 5,962,697 | -0.15(-1.31%) |
May 12, 2011 | 11.55 | 11.85 | 11.51 | 11.79 | 4,622,748 | +0.13(+1.11%) |
May 11, 2011 | 11.67 | 11.80 | 11.50 | 11.66 | 6,139,532 | -0.05(-0.43%) |
May 10, 2011 | 11.40 | 11.80 | 11.35 | 11.71 | 7,563,518 | +0.33(+2.90%) |
May 09, 2011 | 11.40 | 11.51 | 11.21 | 11.38 | 7,196,117 | +0.14(+1.25%) |
May 06, 2011 | 11.16 | 11.49 | 11.05 | 11.24 | 8,760,419 | +0.22(+2.00%) |
May 05, 2011 | 11.00 | 11.58 | 10.87 | 11.02 | 26,028,834 | +0.74(+7.20%) |
May 04, 2011 | 10.30 | 10.51 | 10.16 | 10.28 | 7,586,432 | -0.07(-0.68%) |
May 03, 2011 | 10.48 | 10.65 | 10.24 | 10.35 | 7,353,430 | -0.23(-2.17%) |