Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.500 | 8.590 | 8.300 | 8.540 | 401,346 | -0.13(-1.50%) |
Jul 28, 2011 | 8.800 | 9.000 | 8.660 | 8.670 | 143,677 | -0.27(-3.02%) |
Jul 27, 2011 | 9.250 | 9.350 | 8.750 | 8.940 | 169,100 | -0.33(-3.56%) |
Jul 26, 2011 | 9.310 | 9.400 | 9.250 | 9.270 | 124,305 | -0.08(-0.86%) |
Jul 25, 2011 | 9.450 | 9.600 | 9.320 | 9.350 | 81,444 | -0.25(-2.60%) |
Jul 22, 2011 | 9.610 | 9.670 | 9.390 | 9.600 | 72,302 | +0.09(+0.95%) |
Jul 21, 2011 | 9.520 | 9.590 | 9.450 | 9.510 | 69,174 | -0.02(-0.21%) |
Jul 20, 2011 | 9.700 | 9.810 | 9.350 | 9.530 | 121,590 | -0.08(-0.83%) |
Jul 19, 2011 | 9.460 | 9.630 | 9.443 | 9.610 | 180,884 | +0.25(+2.67%) |
Jul 18, 2011 | 9.400 | 9.470 | 9.280 | 9.360 | 202,736 | -0.11(-1.16%) |
Jul 15, 2011 | 9.520 | 9.590 | 9.290 | 9.470 | 106,021 | +0.14(+1.50%) |
Jul 14, 2011 | 9.510 | 9.750 | 9.320 | 9.330 | 230,935 | -0.04(-0.43%) |
Jul 13, 2011 | 9.870 | 9.900 | 9.270 | 9.370 | 532,656 | -0.34(-3.50%) |
Jul 12, 2011 | 10.46 | 10.49 | 9.600 | 9.710 | 780,429 | -0.84(-7.96%) |
Jul 11, 2011 | 10.55 | 10.75 | 10.30 | 10.55 | 170,999 | +0.00(+0.00%) |
Jul 08, 2011 | 10.88 | 10.88 | 10.24 | 10.55 | 421,950 | -0.50(-4.52%) |
Jul 07, 2011 | 10.85 | 11.44 | 10.81 | 11.05 | 650,276 | +0.52(+4.94%) |
Jul 06, 2011 | 10.47 | 10.59 | 10.20 | 10.53 | 112,597 | +0.06(+0.57%) |
Jul 05, 2011 | 10.18 | 10.58 | 10.12 | 10.47 | 351,079 | +0.47(+4.70%) |
Jul 01, 2011 | 10.11 | 10.19 | 9.941 | 10.00 | 142,237 | -0.12(-1.19%) |
Jun 30, 2011 | 9.880 | 10.18 | 9.810 | 10.12 | 101,548 | +0.30(+3.05%) |
Jun 29, 2011 | 9.900 | 9.910 | 9.730 | 9.820 | 93,347 | +0.05(+0.51%) |
Jun 28, 2011 | 9.940 | 10.02 | 9.700 | 9.770 | 169,952 | -0.13(-1.31%) |
Jun 27, 2011 | 10.02 | 10.14 | 9.850 | 9.900 | 126,807 | -0.07(-0.70%) |
Jun 24, 2011 | 10.40 | 10.43 | 9.870 | 9.970 | 73,947 | -0.39(-3.76%) |
Jun 23, 2011 | 9.890 | 10.38 | 9.750 | 10.36 | 94,033 | +0.32(+3.19%) |
Jun 22, 2011 | 10.09 | 10.23 | 10.02 | 10.04 | 62,284 | -0.12(-1.18%) |
Jun 21, 2011 | 10.02 | 10.33 | 9.940 | 10.16 | 156,458 | +0.22(+2.21%) |
Jun 20, 2011 | 9.960 | 10.12 | 9.880 | 9.940 | 191,167 | -0.25(-2.45%) |
Jun 17, 2011 | 10.47 | 10.49 | 10.03 | 10.19 | 130,170 | -0.14(-1.36%) |
Jun 16, 2011 | 10.31 | 10.50 | 10.25 | 10.33 | 133,736 | +0.13(+1.27%) |
Jun 15, 2011 | 10.27 | 10.30 | 9.980 | 10.20 | 196,007 | -0.20(-1.92%) |
Jun 14, 2011 | 10.50 | 10.75 | 10.35 | 10.40 | 298,781 | +0.10(+0.97%) |
Jun 13, 2011 | 10.23 | 10.32 | 9.990 | 10.30 | 174,383 | +0.18(+1.78%) |
Jun 10, 2011 | 10.12 | 10.31 | 9.960 | 10.12 | 144,095 | -0.14(-1.36%) |
Jun 09, 2011 | 10.02 | 10.44 | 9.990 | 10.26 | 112,505 | +0.26(+2.60%) |
Jun 08, 2011 | 9.990 | 10.12 | 9.970 | 10.00 | 159,591 | -0.06(-0.60%) |
Jun 07, 2011 | 9.840 | 10.17 | 9.830 | 10.06 | 98,713 | +0.34(+3.50%) |
Jun 06, 2011 | 10.23 | 10.26 | 9.580 | 9.720 | 352,232 | -0.54(-5.26%) |
Jun 03, 2011 | 10.17 | 10.46 | 10.03 | 10.26 | 164,352 | +0.45(+4.59%) |
May 24, 2011 | 10.13 | 10.35 | 9.800 | 9.810 | 170,084 | -0.21(-2.10%) |
May 23, 2011 | 9.960 | 10.07 | 9.770 | 10.02 | 190,684 | -0.16(-1.57%) |
May 20, 2011 | 10.48 | 10.52 | 10.03 | 10.18 | 259,550 | -0.28(-2.68%) |
May 19, 2011 | 10.74 | 10.84 | 10.40 | 10.46 | 162,642 | -0.35(-3.24%) |
May 18, 2011 | 10.75 | 11.20 | 10.74 | 10.81 | 199,241 | +0.07(+0.65%) |
May 17, 2011 | 10.52 | 10.82 | 10.06 | 10.74 | 365,242 | +0.14(+1.32%) |
May 16, 2011 | 10.96 | 10.98 | 10.50 | 10.60 | 310,330 | -0.52(-4.68%) |
May 13, 2011 | 11.49 | 11.59 | 11.07 | 11.12 | 187,783 | -0.31(-2.71%) |
May 12, 2011 | 11.27 | 11.46 | 10.85 | 11.43 | 238,073 | +0.06(+0.53%) |
May 11, 2011 | 11.40 | 11.48 | 11.20 | 11.37 | 260,581 | -0.02(-0.18%) |
May 10, 2011 | 11.52 | 11.79 | 11.19 | 11.39 | 429,038 | -0.09(-0.78%) |
May 09, 2011 | 10.80 | 11.55 | 10.65 | 11.48 | 964,290 | +0.72(+6.69%) |
May 06, 2011 | 10.51 | 10.92 | 10.26 | 10.76 | 584,563 | +0.46(+4.47%) |
May 05, 2011 | 9.910 | 10.59 | 9.720 | 10.30 | 928,934 | +0.47(+4.78%) |
May 04, 2011 | 10.00 | 10.00 | 9.540 | 9.830 | 534,349 | +0.61(+6.62%) |
May 03, 2011 | 9.560 | 9.660 | 9.070 | 9.220 | 280,382 | -0.42(-4.36%) |