Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.432 | 8.548 | 8.261 | 8.308 | 160,915 | -0.28(-3.25%) |
Jul 28, 2011 | 8.618 | 8.843 | 8.533 | 8.587 | 64,771 | -0.05(-0.54%) |
Jul 27, 2011 | 8.998 | 8.998 | 8.603 | 8.634 | 165,089 | -0.45(-4.95%) |
Jul 26, 2011 | 9.208 | 9.208 | 9.037 | 9.083 | 51,804 | -0.13(-1.43%) |
Jul 25, 2011 | 9.153 | 9.316 | 9.100 | 9.215 | 111,866 | -0.09(-1.00%) |
Jul 22, 2011 | 9.355 | 9.433 | 9.215 | 9.308 | 91,950 | -0.10(-1.07%) |
Jul 21, 2011 | 9.254 | 9.502 | 9.254 | 9.409 | 87,342 | +0.24(+2.62%) |
Jul 20, 2011 | 9.192 | 9.270 | 9.114 | 9.169 | 152,162 | +0.07(+0.77%) |
Jul 19, 2011 | 9.277 | 9.305 | 9.037 | 9.099 | 216,962 | -0.05(-0.51%) |
Jul 18, 2011 | 9.239 | 9.254 | 8.998 | 9.146 | 162,725 | -0.16(-1.67%) |
Jul 15, 2011 | 9.270 | 9.332 | 9.161 | 9.301 | 112,928 | +0.18(+1.96%) |
Jul 14, 2011 | 9.277 | 9.423 | 9.068 | 9.122 | 121,383 | -0.16(-1.67%) |
Jul 13, 2011 | 9.270 | 9.580 | 9.177 | 9.277 | 152,841 | +0.08(+0.84%) |
Jul 12, 2011 | 9.177 | 9.370 | 9.052 | 9.200 | 104,176 | -0.07(-0.75%) |
Jul 11, 2011 | 9.510 | 9.580 | 9.177 | 9.270 | 212,142 | -0.45(-4.63%) |
Jul 08, 2011 | 9.681 | 9.789 | 9.487 | 9.720 | 131,724 | -0.13(-1.34%) |
Jul 07, 2011 | 9.890 | 10.05 | 9.789 | 9.851 | 205,549 | +0.13(+1.36%) |
Jul 06, 2011 | 9.634 | 9.820 | 9.394 | 9.720 | 226,614 | +0.09(+0.97%) |
Jul 05, 2011 | 10.05 | 10.08 | 9.293 | 9.626 | 588,151 | +0.70(+7.82%) |
Jul 01, 2011 | 8.897 | 8.959 | 8.750 | 8.928 | 92,236 | +0.09(+0.96%) |
Jun 30, 2011 | 8.765 | 9.014 | 8.742 | 8.843 | 111,720 | +0.16(+1.79%) |
Jun 29, 2011 | 8.618 | 8.827 | 8.486 | 8.688 | 138,127 | +0.16(+1.91%) |
Jun 28, 2011 | 8.184 | 8.564 | 8.129 | 8.525 | 224,698 | +0.38(+4.67%) |
Jun 27, 2011 | 8.393 | 8.393 | 7.889 | 8.145 | 333,582 | -0.30(-3.58%) |
Jun 24, 2011 | 8.727 | 8.727 | 8.350 | 8.447 | 226,074 | -0.33(-3.80%) |
Jun 23, 2011 | 8.486 | 8.804 | 8.153 | 8.781 | 399,506 | -0.12(-1.39%) |
Jun 22, 2011 | 9.068 | 9.122 | 8.859 | 8.905 | 227,090 | -0.21(-2.30%) |
Jun 21, 2011 | 9.107 | 9.270 | 8.998 | 9.114 | 149,712 | +0.12(+1.38%) |
Jun 20, 2011 | 8.727 | 9.192 | 8.711 | 8.990 | 280,636 | -0.24(-2.60%) |
Jun 17, 2011 | 9.308 | 9.347 | 9.107 | 9.231 | 196,873 | +0.04(+0.42%) |
Jun 16, 2011 | 9.665 | 9.689 | 9.083 | 9.192 | 318,728 | -0.50(-5.12%) |
Jun 15, 2011 | 9.882 | 10.16 | 9.502 | 9.689 | 258,827 | -0.33(-3.25%) |
Jun 14, 2011 | 9.875 | 10.10 | 9.665 | 10.01 | 268,692 | +0.29(+2.95%) |
Jun 13, 2011 | 9.968 | 10.04 | 9.603 | 9.727 | 219,309 | -0.22(-2.18%) |
Jun 10, 2011 | 10.25 | 10.35 | 9.894 | 9.944 | 159,185 | -0.43(-4.19%) |
Jun 09, 2011 | 10.18 | 10.53 | 10.12 | 10.38 | 186,432 | +0.21(+2.06%) |
Jun 08, 2011 | 10.52 | 10.61 | 10.12 | 10.17 | 148,265 | -0.36(-3.39%) |
Jun 07, 2011 | 10.59 | 10.68 | 10.42 | 10.53 | 88,245 | -0.04(-0.37%) |
Jun 06, 2011 | 10.94 | 10.98 | 10.34 | 10.56 | 287,284 | -0.43(-3.88%) |
Jun 03, 2011 | 11.03 | 11.23 | 10.95 | 10.99 | 142,850 | +0.65(+6.30%) |
May 24, 2011 | 10.32 | 10.41 | 10.13 | 10.34 | 124,242 | +0.17(+1.68%) |
May 23, 2011 | 10.32 | 10.36 | 10.08 | 10.17 | 172,330 | -0.30(-2.89%) |
May 20, 2011 | 9.991 | 10.49 | 9.937 | 10.47 | 207,612 | +0.47(+4.73%) |
May 19, 2011 | 10.06 | 10.25 | 9.921 | 9.999 | 85,811 | +0.04(+0.39%) |
May 18, 2011 | 9.735 | 10.10 | 9.727 | 9.960 | 166,458 | +0.26(+2.64%) |
May 17, 2011 | 9.851 | 10.03 | 9.657 | 9.704 | 242,485 | -0.25(-2.49%) |
May 16, 2011 | 10.08 | 10.29 | 9.836 | 9.952 | 248,421 | -0.23(-2.29%) |
May 13, 2011 | 10.49 | 10.56 | 10.18 | 10.19 | 203,093 | -0.29(-2.80%) |
May 12, 2011 | 10.32 | 10.51 | 10.14 | 10.48 | 183,173 | +0.05(+0.45%) |
May 11, 2011 | 10.84 | 10.88 | 10.36 | 10.43 | 186,035 | -0.49(-4.47%) |
May 10, 2011 | 10.59 | 10.98 | 10.45 | 10.92 | 239,557 | +0.37(+3.53%) |
May 09, 2011 | 9.937 | 10.57 | 9.921 | 10.55 | 327,426 | +0.73(+7.42%) |
May 06, 2011 | 9.758 | 10.03 | 9.673 | 9.820 | 315,469 | +0.16(+1.69%) |
May 05, 2011 | 9.937 | 10.01 | 9.541 | 9.657 | 348,623 | -0.45(-4.47%) |
May 04, 2011 | 10.42 | 10.44 | 10.08 | 10.11 | 321,108 | -0.35(-3.32%) |
May 03, 2011 | 11.10 | 11.11 | 10.25 | 10.46 | 274,714 | -0.73(-6.52%) |