Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.216 | 9.413 | 9.133 | 9.248 | 4,782,202 | -0.08(-0.88%) |
Jul 28, 2011 | 9.368 | 9.502 | 9.305 | 9.330 | 6,386,628 | +0.21(+2.30%) |
Jul 27, 2011 | 9.349 | 9.356 | 9.082 | 9.121 | 6,536,176 | -0.44(-4.65%) |
Jul 26, 2011 | 9.502 | 9.610 | 9.419 | 9.565 | 4,137,306 | +0.04(+0.47%) |
Jul 25, 2011 | 9.483 | 9.546 | 9.444 | 9.521 | 8,698,419 | -0.39(-3.91%) |
Jul 22, 2011 | 9.959 | 9.965 | 9.895 | 9.908 | 5,847,498 | -0.13(-1.33%) |
Jul 21, 2011 | 9.743 | 10.16 | 9.673 | 10.04 | 20,102,212 | +0.89(+9.72%) |
Jul 20, 2011 | 9.133 | 9.178 | 9.000 | 9.152 | 11,250,599 | +0.29(+3.22%) |
Jul 19, 2011 | 8.657 | 8.873 | 8.619 | 8.866 | 11,877,681 | +0.30(+3.56%) |
Jul 18, 2011 | 8.879 | 8.924 | 8.431 | 8.562 | 18,435,258 | -0.65(-7.10%) |
Jul 15, 2011 | 9.311 | 9.387 | 9.149 | 9.216 | 9,389,182 | -0.03(-0.34%) |
Jul 14, 2011 | 9.400 | 9.495 | 9.235 | 9.248 | 7,582,621 | -0.08(-0.88%) |
Jul 13, 2011 | 9.260 | 9.444 | 9.171 | 9.330 | 7,904,855 | +0.06(+0.62%) |
Jul 12, 2011 | 9.292 | 9.432 | 9.254 | 9.273 | 10,419,102 | -0.24(-2.54%) |
Jul 11, 2011 | 9.559 | 9.603 | 9.406 | 9.514 | 12,342,801 | -0.52(-5.19%) |
Jul 08, 2011 | 10.07 | 10.10 | 9.921 | 10.04 | 6,480,548 | -0.25(-2.41%) |
Jul 07, 2011 | 10.37 | 10.38 | 10.25 | 10.28 | 4,047,446 | +0.01(+0.12%) |
Jul 06, 2011 | 10.16 | 10.27 | 10.09 | 10.27 | 7,458,688 | -0.36(-3.41%) |
Jul 05, 2011 | 10.75 | 10.76 | 10.57 | 10.63 | 4,005,134 | -0.22(-2.05%) |
Jul 01, 2011 | 10.75 | 10.92 | 10.69 | 10.85 | 6,706,678 | +0.42(+4.02%) |
Jun 30, 2011 | 10.33 | 10.54 | 10.27 | 10.44 | 6,315,925 | +0.19(+1.86%) |
Jun 29, 2011 | 10.17 | 10.25 | 10.05 | 10.24 | 5,128,900 | +0.31(+3.13%) |
Jun 28, 2011 | 9.857 | 9.991 | 9.832 | 9.934 | 3,725,061 | +0.16(+1.62%) |
Jun 27, 2011 | 9.597 | 9.813 | 9.578 | 9.775 | 3,744,964 | +0.04(+0.39%) |
Jun 24, 2011 | 9.819 | 9.832 | 9.645 | 9.737 | 8,540,128 | -0.39(-3.83%) |
Jun 23, 2011 | 10.02 | 10.13 | 9.876 | 10.12 | 8,926,304 | -0.22(-2.09%) |
Jun 22, 2011 | 10.44 | 10.50 | 10.33 | 10.34 | 5,317,973 | -0.41(-3.78%) |
Jun 21, 2011 | 10.59 | 10.77 | 10.57 | 10.75 | 2,752,892 | +0.27(+2.61%) |
Jun 20, 2011 | 10.46 | 10.49 | 10.43 | 10.47 | 2,118,118 | -0.05(-0.48%) |
Jun 17, 2011 | 10.61 | 10.67 | 10.51 | 10.52 | 6,800,318 | +0.10(+0.91%) |
Jun 16, 2011 | 10.42 | 10.49 | 10.32 | 10.43 | 5,624,928 | -0.18(-1.74%) |
Jun 15, 2011 | 10.80 | 10.87 | 10.47 | 10.61 | 7,067,414 | -0.40(-3.63%) |
Jun 14, 2011 | 11.10 | 11.20 | 10.98 | 11.01 | 3,269,164 | +0.14(+1.28%) |
Jun 13, 2011 | 10.82 | 10.90 | 10.76 | 10.87 | 2,996,859 | +0.20(+1.90%) |
Jun 10, 2011 | 10.82 | 10.83 | 10.57 | 10.67 | 3,468,928 | -0.24(-2.15%) |
Jun 09, 2011 | 10.82 | 10.94 | 10.77 | 10.91 | 3,179,919 | -0.04(-0.35%) |
Jun 08, 2011 | 11.05 | 11.11 | 10.87 | 10.94 | 5,142,481 | -0.01(-0.12%) |
Jun 07, 2011 | 11.08 | 11.09 | 10.94 | 10.96 | 5,213,055 | +0.16(+1.47%) |
Jun 06, 2011 | 11.11 | 11.13 | 10.79 | 10.80 | 7,304,245 | -0.31(-2.80%) |
Jun 03, 2011 | 10.95 | 11.18 | 10.94 | 11.11 | 3,585,392 | +0.11(+1.04%) |
May 24, 2011 | 10.95 | 11.00 | 10.89 | 10.99 | 4,931,688 | +0.00(+0.00%) |
May 23, 2011 | 11.03 | 11.09 | 10.92 | 10.99 | 5,527,270 | -0.30(-2.64%) |
May 20, 2011 | 11.45 | 11.48 | 11.27 | 11.29 | 3,677,593 | -0.20(-1.71%) |
May 19, 2011 | 11.53 | 11.53 | 11.37 | 11.49 | 3,776,246 | +0.27(+2.38%) |
May 18, 2011 | 11.17 | 11.24 | 11.13 | 11.22 | 1,800,269 | -0.09(-0.79%) |
May 17, 2011 | 11.25 | 11.31 | 11.14 | 11.31 | 2,627,466 | +0.13(+1.14%) |
May 16, 2011 | 11.20 | 11.41 | 11.17 | 11.18 | 2,447,799 | -0.12(-1.07%) |
May 13, 2011 | 11.43 | 11.47 | 11.22 | 11.31 | 3,078,041 | -0.29(-2.52%) |
May 12, 2011 | 11.55 | 11.65 | 11.44 | 11.60 | 2,510,512 | +0.05(+0.44%) |
May 11, 2011 | 11.75 | 11.76 | 11.46 | 11.55 | 2,651,302 | -0.10(-0.82%) |
May 10, 2011 | 11.57 | 11.65 | 11.56 | 11.64 | 2,022,834 | +0.20(+1.78%) |
May 09, 2011 | 11.36 | 11.48 | 11.28 | 11.44 | 2,801,925 | -0.03(-0.22%) |
May 06, 2011 | 11.68 | 11.71 | 11.37 | 11.46 | 4,572,425 | -0.07(-0.61%) |
May 05, 2011 | 11.61 | 11.65 | 11.43 | 11.53 | 4,063,744 | -0.39(-3.27%) |
May 04, 2011 | 12.09 | 12.09 | 11.88 | 11.92 | 2,365,611 | -0.02(-0.16%) |
May 03, 2011 | 11.97 | 12.04 | 11.86 | 11.94 | 2,661,425 | -0.07(-0.58%) |