Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.157 | 9.310 | 9.052 | 9.290 | 3,174,059 | +0.01(+0.14%) |
Jul 28, 2011 | 9.303 | 9.415 | 9.191 | 9.277 | 2,939,432 | +0.01(+0.07%) |
Jul 27, 2011 | 9.541 | 9.548 | 9.270 | 9.270 | 4,294,442 | -0.31(-3.25%) |
Jul 26, 2011 | 9.568 | 9.634 | 9.515 | 9.581 | 2,335,744 | +0.01(+0.14%) |
Jul 25, 2011 | 9.568 | 9.674 | 9.503 | 9.568 | 2,789,557 | -0.11(-1.09%) |
Jul 22, 2011 | 9.667 | 9.674 | 9.614 | 9.674 | 2,300,203 | +0.06(+0.62%) |
Jul 21, 2011 | 9.680 | 9.812 | 9.588 | 9.614 | 3,923,067 | -0.03(-0.27%) |
Jul 20, 2011 | 9.521 | 9.687 | 9.488 | 9.640 | 4,505,646 | +0.23(+2.46%) |
Jul 19, 2011 | 9.323 | 9.429 | 9.283 | 9.409 | 2,663,267 | +0.13(+1.43%) |
Jul 18, 2011 | 9.303 | 9.329 | 9.144 | 9.277 | 2,170,352 | -0.05(-0.50%) |
Jul 15, 2011 | 9.263 | 9.356 | 9.210 | 9.323 | 1,990,429 | +0.09(+0.93%) |
Jul 14, 2011 | 9.316 | 9.349 | 9.191 | 9.237 | 2,292,038 | -0.06(-0.64%) |
Jul 13, 2011 | 9.468 | 9.488 | 9.296 | 9.296 | 2,525,091 | -0.15(-1.54%) |
Jul 12, 2011 | 9.376 | 9.601 | 9.376 | 9.442 | 2,686,938 | +0.02(+0.21%) |
Jul 11, 2011 | 9.581 | 9.607 | 9.409 | 9.422 | 2,442,728 | -0.30(-3.06%) |
Jul 08, 2011 | 9.581 | 9.746 | 9.554 | 9.720 | 3,139,815 | -0.01(-0.14%) |
Jul 07, 2011 | 9.700 | 9.766 | 9.627 | 9.733 | 2,300,138 | +0.14(+1.45%) |
Jul 06, 2011 | 9.449 | 9.640 | 9.415 | 9.594 | 2,859,568 | +0.11(+1.19%) |
Jul 05, 2011 | 9.468 | 9.568 | 9.429 | 9.482 | 3,147,198 | -0.03(-0.35%) |
Jul 01, 2011 | 9.243 | 9.554 | 9.224 | 9.515 | 3,913,837 | +0.24(+2.64%) |
Jun 30, 2011 | 9.257 | 9.376 | 9.191 | 9.270 | 4,241,144 | +0.02(+0.21%) |
Jun 29, 2011 | 9.098 | 9.263 | 9.009 | 9.250 | 3,343,665 | +0.21(+2.34%) |
Jun 28, 2011 | 8.959 | 9.052 | 8.870 | 9.038 | 2,810,105 | +0.11(+1.26%) |
Jun 27, 2011 | 8.899 | 8.992 | 8.853 | 8.926 | 3,673,732 | +0.05(+0.60%) |
Jun 24, 2011 | 8.979 | 9.032 | 8.853 | 8.873 | 4,677,271 | -0.09(-1.03%) |
Jun 23, 2011 | 9.045 | 9.065 | 8.813 | 8.966 | 5,007,707 | -0.21(-2.31%) |
Jun 22, 2011 | 9.217 | 9.343 | 9.171 | 9.177 | 3,596,206 | -0.04(-0.43%) |
Jun 21, 2011 | 9.237 | 9.323 | 9.144 | 9.217 | 4,585,424 | +0.11(+1.24%) |
Jun 20, 2011 | 9.065 | 9.124 | 9.052 | 9.104 | 2,163,648 | +0.21(+2.30%) |
Jun 17, 2011 | 8.966 | 8.992 | 8.827 | 8.899 | 7,301,614 | +0.03(+0.37%) |
Jun 16, 2011 | 8.833 | 8.946 | 8.698 | 8.866 | 3,669,987 | +0.04(+0.45%) |
Jun 15, 2011 | 8.913 | 8.999 | 8.721 | 8.827 | 5,920,984 | -0.15(-1.69%) |
Jun 14, 2011 | 8.932 | 9.018 | 8.893 | 8.979 | 3,428,073 | +0.13(+1.42%) |
Jun 13, 2011 | 8.899 | 8.999 | 8.754 | 8.853 | 3,954,814 | -0.04(-0.45%) |
Jun 10, 2011 | 9.131 | 9.157 | 8.873 | 8.893 | 3,725,125 | -0.25(-2.75%) |
Jun 09, 2011 | 9.369 | 9.369 | 9.091 | 9.144 | 4,785,603 | -0.19(-1.99%) |
Jun 08, 2011 | 9.363 | 9.435 | 9.290 | 9.329 | 2,974,847 | -0.07(-0.77%) |
Jun 07, 2011 | 9.263 | 9.515 | 9.197 | 9.402 | 6,985,393 | +0.14(+1.50%) |
Jun 06, 2011 | 9.495 | 9.535 | 9.230 | 9.263 | 5,752,958 | -0.23(-2.44%) |
Jun 03, 2011 | 9.389 | 9.607 | 9.349 | 9.495 | 2,947,433 | +0.06(+0.63%) |
May 24, 2011 | 9.389 | 9.495 | 9.343 | 9.435 | 2,789,664 | +0.07(+0.71%) |
May 23, 2011 | 9.277 | 9.445 | 9.257 | 9.369 | 2,847,201 | -0.04(-0.42%) |
May 20, 2011 | 9.568 | 9.607 | 9.409 | 9.409 | 3,662,930 | -0.21(-2.13%) |
May 19, 2011 | 9.621 | 9.733 | 9.515 | 9.614 | 2,675,328 | +0.05(+0.55%) |
May 18, 2011 | 9.429 | 9.574 | 9.363 | 9.561 | 3,468,615 | +0.12(+1.26%) |
May 17, 2011 | 9.501 | 9.535 | 9.376 | 9.442 | 4,063,648 | -0.06(-0.63%) |
May 16, 2011 | 9.475 | 9.667 | 9.475 | 9.501 | 4,722,018 | -0.04(-0.42%) |
May 13, 2011 | 9.687 | 9.753 | 9.528 | 9.541 | 3,196,824 | -0.09(-0.89%) |
May 12, 2011 | 9.640 | 9.660 | 9.503 | 9.627 | 4,551,181 | -0.05(-0.54%) |
May 11, 2011 | 9.843 | 9.882 | 9.647 | 9.680 | 2,537,926 | -0.17(-1.73%) |
May 10, 2011 | 9.725 | 9.908 | 9.706 | 9.850 | 3,079,904 | +0.18(+1.89%) |
May 09, 2011 | 9.595 | 9.706 | 9.490 | 9.666 | 2,165,084 | +0.10(+1.03%) |
May 06, 2011 | 9.758 | 9.804 | 9.536 | 9.568 | 3,734,950 | -0.07(-0.75%) |
May 05, 2011 | 9.693 | 9.732 | 9.575 | 9.640 | 3,476,596 | -0.11(-1.14%) |
May 04, 2011 | 9.863 | 9.948 | 9.647 | 9.751 | 3,564,195 | -0.15(-1.52%) |
May 03, 2011 | 10.10 | 10.17 | 9.758 | 9.902 | 3,313,552 | -0.24(-2.39%) |