Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 7.850 | 8.600 | 7.790 | 8.320 | 21,693,976 | +0.50(+6.39%) |
Jul 28, 2011 | 8.000 | 8.100 | 7.770 | 7.820 | 7,764,815 | -0.13(-1.64%) |
Jul 27, 2011 | 8.370 | 8.450 | 7.920 | 7.950 | 10,649,968 | -0.45(-5.36%) |
Jul 26, 2011 | 8.480 | 8.520 | 8.300 | 8.400 | 9,132,521 | -0.07(-0.83%) |
Jul 25, 2011 | 8.770 | 8.850 | 8.430 | 8.470 | 13,189,091 | -0.46(-5.15%) |
Jul 22, 2011 | 8.260 | 8.950 | 8.190 | 8.930 | 14,983,357 | +0.72(+8.77%) |
Jul 21, 2011 | 8.300 | 8.470 | 7.560 | 8.210 | 34,191,384 | -1.26(-13.31%) |
Jul 20, 2011 | 9.560 | 9.600 | 9.420 | 9.470 | 5,538,983 | -0.03(-0.32%) |
Jul 19, 2011 | 9.230 | 9.545 | 9.080 | 9.500 | 13,591,625 | +0.44(+4.86%) |
Jul 18, 2011 | 9.710 | 9.900 | 8.950 | 9.060 | 11,496,131 | -0.75(-7.65%) |
Jul 15, 2011 | 9.810 | 9.820 | 9.670 | 9.810 | 6,712,168 | +0.06(+0.62%) |
Jul 14, 2011 | 9.810 | 9.830 | 9.565 | 9.750 | 11,055,901 | -0.04(-0.41%) |
Jul 13, 2011 | 9.770 | 9.930 | 9.700 | 9.790 | 7,418,613 | +0.08(+0.82%) |
Jul 12, 2011 | 9.760 | 10.00 | 9.700 | 9.710 | 9,199,724 | -0.10(-1.02%) |
Jul 11, 2011 | 10.27 | 10.31 | 9.790 | 9.810 | 8,649,959 | -0.67(-6.39%) |
Jul 08, 2011 | 10.48 | 10.50 | 10.33 | 10.48 | 4,284,955 | -0.20(-1.87%) |
Jul 07, 2011 | 10.59 | 10.71 | 10.48 | 10.68 | 5,620,108 | +0.22(+2.10%) |
Jul 06, 2011 | 10.25 | 10.48 | 10.13 | 10.46 | 5,266,791 | +0.18(+1.75%) |
Jul 05, 2011 | 10.42 | 10.51 | 10.10 | 10.28 | 5,101,433 | -0.28(-2.65%) |
Jul 01, 2011 | 10.30 | 10.59 | 10.23 | 10.56 | 3,591,557 | +0.28(+2.72%) |
Jun 30, 2011 | 10.26 | 10.38 | 10.21 | 10.28 | 4,726,238 | +0.08(+0.78%) |
Jun 29, 2011 | 10.07 | 10.23 | 9.990 | 10.20 | 5,406,853 | +0.21(+2.10%) |
Jun 28, 2011 | 10.03 | 10.06 | 9.930 | 9.990 | 3,409,539 | +0.01(+0.10%) |
Jun 27, 2011 | 9.950 | 10.06 | 9.840 | 9.980 | 3,904,748 | +0.03(+0.30%) |
Jun 24, 2011 | 10.10 | 10.16 | 9.910 | 9.950 | 5,225,735 | -0.15(-1.49%) |
Jun 23, 2011 | 10.17 | 10.22 | 9.960 | 10.10 | 7,096,376 | -0.28(-2.70%) |
Jun 22, 2011 | 10.37 | 10.59 | 10.36 | 10.38 | 5,392,640 | -0.04(-0.38%) |
Jun 21, 2011 | 10.30 | 10.50 | 10.20 | 10.42 | 6,898,688 | +0.22(+2.16%) |
Jun 20, 2011 | 10.16 | 10.20 | 10.11 | 10.20 | 3,659,483 | +0.00(+0.00%) |
Jun 17, 2011 | 10.07 | 10.20 | 10.01 | 10.20 | 5,491,766 | +0.28(+2.82%) |
Jun 16, 2011 | 9.890 | 10.03 | 9.750 | 9.920 | 8,077,655 | +0.03(+0.30%) |
Jun 15, 2011 | 10.22 | 10.22 | 9.870 | 9.890 | 6,937,249 | -0.45(-4.35%) |
Jun 14, 2011 | 10.39 | 10.46 | 10.31 | 10.34 | 5,593,470 | +0.10(+0.98%) |
Jun 13, 2011 | 10.30 | 10.40 | 10.18 | 10.24 | 6,114,922 | +0.14(+1.39%) |
Jun 10, 2011 | 10.42 | 10.44 | 9.990 | 10.10 | 8,777,268 | -0.37(-3.53%) |
Jun 09, 2011 | 10.43 | 10.59 | 10.35 | 10.47 | 4,820,432 | +0.01(+0.10%) |
Jun 08, 2011 | 10.55 | 10.62 | 10.24 | 10.46 | 11,023,943 | -0.13(-1.23%) |
Jun 07, 2011 | 10.50 | 10.68 | 10.43 | 10.59 | 10,042,364 | +0.15(+1.44%) |
Jun 06, 2011 | 10.67 | 10.75 | 10.33 | 10.44 | 6,124,509 | -0.29(-2.70%) |
Jun 03, 2011 | 10.85 | 10.98 | 10.68 | 10.73 | 5,670,597 | -0.28(-2.54%) |
May 24, 2011 | 10.97 | 11.08 | 10.89 | 11.01 | 4,699,338 | +0.06(+0.55%) |
May 23, 2011 | 10.94 | 11.08 | 10.85 | 10.95 | 4,003,309 | -0.17(-1.53%) |
May 20, 2011 | 11.29 | 11.35 | 11.10 | 11.12 | 6,057,805 | -0.25(-2.20%) |
May 19, 2011 | 11.31 | 11.38 | 11.20 | 11.37 | 5,209,046 | +0.13(+1.16%) |
May 18, 2011 | 11.19 | 11.25 | 11.05 | 11.24 | 3,820,638 | +0.04(+0.36%) |
May 17, 2011 | 11.16 | 11.26 | 10.99 | 11.20 | 5,104,662 | -0.01(-0.09%) |
May 16, 2011 | 11.19 | 11.48 | 11.17 | 11.21 | 4,538,498 | -0.01(-0.09%) |
May 13, 2011 | 11.53 | 11.57 | 11.17 | 11.22 | 6,179,749 | -0.30(-2.60%) |
May 12, 2011 | 11.40 | 11.57 | 11.30 | 11.52 | 5,247,677 | +0.07(+0.61%) |
May 11, 2011 | 11.25 | 11.71 | 11.19 | 11.45 | 10,802,669 | +0.20(+1.78%) |
May 10, 2011 | 11.48 | 11.49 | 11.22 | 11.25 | 10,616,523 | -0.19(-1.66%) |
May 09, 2011 | 11.45 | 11.59 | 11.40 | 11.44 | 6,703,363 | -0.03(-0.26%) |
May 06, 2011 | 11.80 | 11.90 | 11.45 | 11.47 | 9,842,678 | -0.16(-1.38%) |
May 05, 2011 | 11.91 | 11.97 | 11.58 | 11.63 | 7,119,296 | -0.44(-3.65%) |
May 04, 2011 | 12.16 | 12.46 | 11.94 | 12.07 | 7,643,880 | -0.11(-0.90%) |
May 03, 2011 | 12.44 | 12.55 | 12.11 | 12.18 | 6,922,884 | -0.34(-2.72%) |