Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.826 | 9.162 | 8.642 | 9.079 | 217,297 | +0.10(+1.15%) |
Jul 28, 2011 | 8.898 | 9.337 | 8.898 | 8.976 | 142,500 | +0.02(+0.28%) |
Jul 27, 2011 | 9.318 | 9.390 | 8.882 | 8.951 | 317,337 | -0.52(-5.54%) |
Jul 26, 2011 | 9.726 | 9.726 | 9.474 | 9.475 | 92,696 | -0.22(-2.23%) |
Jul 25, 2011 | 10.03 | 10.03 | 9.691 | 9.691 | 59,637 | -0.34(-3.35%) |
Jul 22, 2011 | 9.898 | 10.07 | 9.890 | 10.03 | 112,060 | +0.11(+1.10%) |
Jul 21, 2011 | 9.696 | 9.995 | 9.696 | 9.918 | 124,529 | +0.30(+3.17%) |
Jul 20, 2011 | 9.868 | 9.868 | 9.530 | 9.614 | 50,964 | -0.20(-2.04%) |
Jul 19, 2011 | 9.458 | 9.820 | 9.458 | 9.814 | 80,083 | +0.36(+3.81%) |
Jul 18, 2011 | 9.695 | 9.697 | 9.304 | 9.454 | 243,509 | -0.25(-2.60%) |
Jul 15, 2011 | 9.802 | 9.802 | 9.616 | 9.706 | 63,970 | -0.07(-0.74%) |
Jul 14, 2011 | 10.01 | 10.09 | 9.740 | 9.779 | 165,195 | -0.08(-0.81%) |
Jul 13, 2011 | 9.922 | 10.05 | 9.826 | 9.858 | 130,735 | +0.11(+1.13%) |
Jul 12, 2011 | 9.782 | 9.910 | 9.647 | 9.749 | 149,883 | -0.03(-0.28%) |
Jul 11, 2011 | 10.09 | 10.09 | 9.680 | 9.776 | 233,410 | -0.38(-3.76%) |
Jul 08, 2011 | 10.08 | 10.16 | 9.932 | 10.16 | 343,020 | +0.09(+0.86%) |
Jul 07, 2011 | 10.15 | 10.15 | 9.946 | 10.07 | 313,221 | +0.10(+1.00%) |
Jul 06, 2011 | 10.01 | 10.05 | 9.872 | 9.972 | 430,599 | +0.10(+1.01%) |
Jul 05, 2011 | 9.990 | 10.11 | 9.765 | 9.872 | 1,076,206 | +0.07(+0.69%) |
Jul 01, 2011 | 9.726 | 9.805 | 9.656 | 9.805 | 50,372 | +0.20(+2.04%) |
Jun 30, 2011 | 9.650 | 9.677 | 9.599 | 9.609 | 23,800 | +0.10(+1.04%) |
Jun 29, 2011 | 9.490 | 9.575 | 9.439 | 9.510 | 14,823 | +0.03(+0.28%) |
Jun 28, 2011 | 9.117 | 9.510 | 9.007 | 9.483 | 46,560 | +0.32(+3.55%) |
Jun 27, 2011 | 8.966 | 9.158 | 8.866 | 9.158 | 26,067 | +0.19(+2.14%) |
Jun 24, 2011 | 9.076 | 9.076 | 8.887 | 8.966 | 38,848 | -0.15(-1.66%) |
Jun 23, 2011 | 8.877 | 9.118 | 8.726 | 9.118 | 34,083 | +0.05(+0.52%) |
Jun 22, 2011 | 9.049 | 9.185 | 9.049 | 9.071 | 43,132 | +0.02(+0.19%) |
Jun 21, 2011 | 8.944 | 9.118 | 8.924 | 9.053 | 33,795 | +0.18(+1.99%) |
Jun 20, 2011 | 8.833 | 8.931 | 8.678 | 8.876 | 38,015 | +0.13(+1.51%) |
Jun 17, 2011 | 8.881 | 8.926 | 8.685 | 8.745 | 130,623 | -0.10(-1.13%) |
Jun 16, 2011 | 8.838 | 8.958 | 8.678 | 8.845 | 61,976 | -0.09(-1.00%) |
Jun 15, 2011 | 9.169 | 9.232 | 8.895 | 8.934 | 116,513 | -0.20(-2.18%) |
Jun 14, 2011 | 9.086 | 9.199 | 8.947 | 9.133 | 32,401 | +0.15(+1.71%) |
Jun 13, 2011 | 8.963 | 9.169 | 8.921 | 8.979 | 62,625 | -0.06(-0.68%) |
Jun 10, 2011 | 9.273 | 9.290 | 9.013 | 9.041 | 104,068 | -0.32(-3.45%) |
Jun 09, 2011 | 9.365 | 9.524 | 9.244 | 9.364 | 44,846 | -0.09(-0.94%) |
Jun 08, 2011 | 9.473 | 9.557 | 9.367 | 9.453 | 42,195 | -0.09(-0.92%) |
Jun 07, 2011 | 9.270 | 9.621 | 9.140 | 9.540 | 213,245 | +0.21(+2.29%) |
Jun 06, 2011 | 9.606 | 9.735 | 9.267 | 9.327 | 170,897 | -0.33(-3.46%) |
Jun 03, 2011 | 9.816 | 9.847 | 9.615 | 9.661 | 234,563 | +0.08(+0.81%) |
May 24, 2011 | 9.659 | 9.699 | 9.584 | 9.584 | 30,759 | -0.07(-0.72%) |
May 23, 2011 | 9.831 | 9.831 | 9.491 | 9.654 | 154,424 | -0.28(-2.85%) |
May 20, 2011 | 10.00 | 10.00 | 9.746 | 9.937 | 57,812 | +0.03(+0.34%) |
May 19, 2011 | 10.15 | 10.15 | 9.744 | 9.903 | 95,026 | -0.10(-1.00%) |
May 18, 2011 | 9.792 | 10.00 | 9.777 | 10.00 | 99,383 | +0.22(+2.26%) |
May 17, 2011 | 9.764 | 9.816 | 9.554 | 9.782 | 76,511 | +0.03(+0.27%) |
May 16, 2011 | 10.05 | 10.05 | 9.750 | 9.756 | 154,432 | -0.29(-2.88%) |
May 13, 2011 | 10.28 | 10.28 | 9.978 | 10.05 | 119,516 | -0.13(-1.33%) |
May 12, 2011 | 9.878 | 10.20 | 9.740 | 10.18 | 90,061 | +0.27(+2.70%) |
May 11, 2011 | 10.13 | 10.13 | 9.735 | 9.913 | 136,533 | -0.10(-1.05%) |
May 10, 2011 | 10.11 | 10.18 | 9.826 | 10.02 | 167,109 | +0.10(+0.98%) |
May 09, 2011 | 9.819 | 9.966 | 9.691 | 9.921 | 193,240 | +0.26(+2.65%) |
May 06, 2011 | 9.711 | 10.02 | 9.540 | 9.665 | 405,741 | +0.33(+3.59%) |
May 05, 2011 | 9.401 | 9.565 | 9.303 | 9.330 | 97,725 | -0.27(-2.83%) |
May 04, 2011 | 9.786 | 9.890 | 9.466 | 9.603 | 50,644 | -0.07(-0.71%) |
May 03, 2011 | 9.967 | 9.967 | 9.634 | 9.671 | 75,558 | -0.27(-2.70%) |