Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.723 | 9.790 | 9.679 | 9.745 | 1,977,553 | -0.05(-0.50%) |
Jul 28, 2011 | 9.914 | 10.04 | 9.776 | 9.794 | 1,919,706 | -0.12(-1.21%) |
Jul 27, 2011 | 10.03 | 10.07 | 9.896 | 9.914 | 2,227,260 | -0.17(-1.68%) |
Jul 26, 2011 | 10.11 | 10.15 | 10.03 | 10.08 | 2,212,900 | -0.00(-0.04%) |
Jul 25, 2011 | 10.10 | 10.22 | 10.08 | 10.09 | 2,100,962 | -0.08(-0.83%) |
Jul 22, 2011 | 10.24 | 10.24 | 10.17 | 10.17 | 1,378,442 | -0.04(-0.39%) |
Jul 21, 2011 | 10.14 | 10.27 | 10.11 | 10.21 | 1,176,981 | +0.11(+1.10%) |
Jul 20, 2011 | 10.19 | 10.21 | 10.07 | 10.10 | 872,833 | -0.08(-0.79%) |
Jul 19, 2011 | 10.08 | 10.24 | 10.08 | 10.18 | 1,970,765 | +0.09(+0.92%) |
Jul 18, 2011 | 10.17 | 10.19 | 10.03 | 10.09 | 1,393,609 | -0.12(-1.18%) |
Jul 15, 2011 | 10.12 | 10.23 | 10.03 | 10.21 | 1,651,320 | +0.10(+1.01%) |
Jul 14, 2011 | 10.16 | 10.21 | 10.05 | 10.11 | 1,418,585 | -0.03(-0.26%) |
Jul 13, 2011 | 10.14 | 10.21 | 10.09 | 10.13 | 1,084,515 | +0.04(+0.35%) |
Jul 12, 2011 | 10.05 | 10.19 | 10.03 | 10.10 | 1,376,238 | +0.04(+0.44%) |
Jul 11, 2011 | 9.999 | 10.09 | 9.968 | 10.05 | 1,566,572 | +0.00(+0.04%) |
Jul 08, 2011 | 10.13 | 10.16 | 9.985 | 10.05 | 1,481,859 | -0.14(-1.35%) |
Jul 07, 2011 | 10.07 | 10.19 | 10.02 | 10.19 | 2,085,031 | +0.16(+1.55%) |
Jul 06, 2011 | 9.972 | 10.06 | 9.932 | 10.03 | 1,681,921 | +0.08(+0.85%) |
Jul 05, 2011 | 9.928 | 9.994 | 9.821 | 9.945 | 1,654,426 | +0.05(+0.54%) |
Jul 01, 2011 | 9.808 | 9.896 | 9.705 | 9.892 | 2,180,742 | +0.09(+0.95%) |
Jun 30, 2011 | 9.874 | 9.945 | 9.799 | 9.799 | 1,640,364 | -0.05(-0.50%) |
Jun 29, 2011 | 9.825 | 9.879 | 9.772 | 9.848 | 1,637,134 | +0.04(+0.41%) |
Jun 28, 2011 | 9.661 | 9.812 | 9.576 | 9.808 | 2,241,900 | +0.14(+1.47%) |
Jun 27, 2011 | 9.705 | 9.776 | 9.634 | 9.665 | 2,133,213 | +0.02(+0.25%) |
Jun 24, 2011 | 9.517 | 9.674 | 9.487 | 9.642 | 12,595,520 | +0.15(+1.53%) |
Jun 23, 2011 | 9.514 | 9.517 | 9.381 | 9.496 | 1,836,941 | -0.08(-0.80%) |
Jun 22, 2011 | 9.621 | 9.659 | 9.568 | 9.573 | 1,071,665 | -0.05(-0.55%) |
Jun 21, 2011 | 9.568 | 9.677 | 9.562 | 9.627 | 1,210,933 | +0.08(+0.81%) |
Jun 20, 2011 | 9.553 | 9.556 | 9.514 | 9.550 | 1,150,183 | +0.03(+0.31%) |
Jun 17, 2011 | 9.487 | 9.553 | 9.456 | 9.520 | 2,112,644 | +0.08(+0.88%) |
Jun 16, 2011 | 9.339 | 9.461 | 9.333 | 9.437 | 1,178,672 | +0.07(+0.73%) |
Jun 15, 2011 | 9.437 | 9.499 | 9.319 | 9.369 | 1,259,045 | -0.13(-1.40%) |
Jun 14, 2011 | 9.479 | 9.526 | 9.357 | 9.502 | 1,302,771 | +0.07(+0.79%) |
Jun 13, 2011 | 9.384 | 9.502 | 9.295 | 9.428 | 1,199,705 | +0.07(+0.73%) |
Jun 10, 2011 | 9.499 | 9.532 | 9.348 | 9.360 | 1,344,551 | -0.15(-1.53%) |
Jun 09, 2011 | 9.431 | 9.541 | 9.402 | 9.505 | 1,243,957 | +0.06(+0.66%) |
Jun 08, 2011 | 9.381 | 9.482 | 9.295 | 9.443 | 1,460,941 | +0.05(+0.50%) |
Jun 07, 2011 | 9.407 | 9.460 | 9.316 | 9.396 | 2,039,439 | -0.02(-0.19%) |
Jun 06, 2011 | 9.313 | 9.440 | 9.313 | 9.413 | 4,044,040 | +0.09(+0.95%) |
Jun 03, 2011 | 9.399 | 9.440 | 9.301 | 9.325 | 3,485,550 | -0.26(-2.68%) |
May 24, 2011 | 9.505 | 9.614 | 9.472 | 9.581 | 2,331,511 | +0.11(+1.12%) |
May 23, 2011 | 9.342 | 9.520 | 9.313 | 9.475 | 2,524,965 | +0.07(+0.72%) |
May 20, 2011 | 9.443 | 9.466 | 9.348 | 9.407 | 3,343,968 | -0.03(-0.28%) |
May 19, 2011 | 9.207 | 9.862 | 9.183 | 9.434 | 6,763,066 | +0.27(+2.90%) |
May 18, 2011 | 9.180 | 9.260 | 9.104 | 9.168 | 3,512,377 | -0.01(-0.16%) |
May 17, 2011 | 9.145 | 9.260 | 9.127 | 9.183 | 1,849,927 | -0.01(-0.10%) |
May 16, 2011 | 9.083 | 9.219 | 9.030 | 9.192 | 1,443,941 | +0.09(+0.97%) |
May 13, 2011 | 9.139 | 9.154 | 9.021 | 9.104 | 1,341,997 | -0.03(-0.36%) |
May 12, 2011 | 8.944 | 9.219 | 8.909 | 9.136 | 2,779,654 | +0.20(+2.21%) |
May 11, 2011 | 8.932 | 8.953 | 8.906 | 8.938 | 1,624,507 | +0.01(+0.17%) |
May 10, 2011 | 8.900 | 8.972 | 8.856 | 8.924 | 1,826,550 | +0.06(+0.63%) |
May 09, 2011 | 8.865 | 8.891 | 8.823 | 8.868 | 1,711,901 | -0.01(-0.10%) |
May 06, 2011 | 8.971 | 9.039 | 8.847 | 8.876 | 1,518,922 | -0.02(-0.23%) |
May 05, 2011 | 8.865 | 8.962 | 8.776 | 8.897 | 1,925,925 | +0.03(+0.33%) |
May 04, 2011 | 9.053 | 9.080 | 8.847 | 8.868 | 2,593,966 | -0.22(-2.40%) |
May 03, 2011 | 9.050 | 9.101 | 8.983 | 9.086 | 2,192,872 | +0.10(+1.08%) |