Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.567 | 9.655 | 9.460 | 9.504 | 219,200 | -0.15(-1.57%) |
Jul 28, 2011 | 9.605 | 9.756 | 9.557 | 9.655 | 182,397 | +0.03(+0.26%) |
Jul 27, 2011 | 9.939 | 9.945 | 9.598 | 9.630 | 337,957 | -0.38(-3.84%) |
Jul 26, 2011 | 10.05 | 10.08 | 9.971 | 10.01 | 169,948 | -0.04(-0.44%) |
Jul 25, 2011 | 10.05 | 10.15 | 10.00 | 10.06 | 266,287 | -0.09(-0.87%) |
Jul 22, 2011 | 10.09 | 10.23 | 10.03 | 10.15 | 186,077 | -0.04(-0.37%) |
Jul 21, 2011 | 10.24 | 10.29 | 10.08 | 10.19 | 717,272 | -0.04(-0.43%) |
Jul 20, 2011 | 10.36 | 10.49 | 10.11 | 10.23 | 584,109 | -0.09(-0.86%) |
Jul 19, 2011 | 10.48 | 10.53 | 10.28 | 10.32 | 470,515 | -0.03(-0.31%) |
Jul 18, 2011 | 10.51 | 10.51 | 10.19 | 10.35 | 196,154 | -0.23(-2.20%) |
Jul 15, 2011 | 10.57 | 10.59 | 10.44 | 10.58 | 286,505 | +0.02(+0.18%) |
Jul 14, 2011 | 10.91 | 10.98 | 10.56 | 10.56 | 289,886 | -0.33(-3.01%) |
Jul 13, 2011 | 10.75 | 11.10 | 10.73 | 10.89 | 277,976 | +0.20(+1.83%) |
Jul 12, 2011 | 10.71 | 10.82 | 10.58 | 10.70 | 602,808 | -0.02(-0.18%) |
Jul 11, 2011 | 11.00 | 11.17 | 10.70 | 10.71 | 507,217 | -0.42(-3.74%) |
Jul 08, 2011 | 11.11 | 11.26 | 11.04 | 11.13 | 221,049 | -0.11(-0.95%) |
Jul 07, 2011 | 11.23 | 11.35 | 11.17 | 11.24 | 469,328 | +0.06(+0.56%) |
Jul 06, 2011 | 10.90 | 11.19 | 10.88 | 11.18 | 312,499 | +0.29(+2.67%) |
Jul 05, 2011 | 10.80 | 10.92 | 10.67 | 10.88 | 399,703 | +0.13(+1.23%) |
Jul 01, 2011 | 10.70 | 10.89 | 10.58 | 10.75 | 516,264 | +0.03(+0.23%) |
Jun 30, 2011 | 10.65 | 10.77 | 10.64 | 10.73 | 576,760 | +0.05(+0.47%) |
Jun 29, 2011 | 10.66 | 10.87 | 10.52 | 10.68 | 410,614 | +0.07(+0.65%) |
Jun 28, 2011 | 10.58 | 10.68 | 10.54 | 10.61 | 618,130 | +0.02(+0.18%) |
Jun 27, 2011 | 10.39 | 10.66 | 10.25 | 10.59 | 757,862 | +0.36(+3.51%) |
Jun 24, 2011 | 9.945 | 10.34 | 9.914 | 10.23 | 957,786 | +0.30(+3.02%) |
Jun 23, 2011 | 9.762 | 9.939 | 9.636 | 9.930 | 426,688 | +0.05(+0.48%) |
Jun 22, 2011 | 9.838 | 9.958 | 9.826 | 9.882 | 1,212,380 | +0.04(+0.45%) |
Jun 21, 2011 | 9.844 | 9.996 | 9.775 | 9.838 | 684,113 | +0.08(+0.84%) |
Jun 20, 2011 | 9.762 | 9.819 | 9.624 | 9.756 | 565,424 | +0.08(+0.78%) |
Jun 17, 2011 | 9.889 | 9.964 | 9.510 | 9.680 | 779,005 | -0.12(-1.22%) |
Jun 16, 2011 | 9.611 | 10.03 | 9.548 | 9.800 | 908,762 | +0.22(+2.30%) |
Jun 15, 2011 | 9.504 | 9.775 | 9.479 | 9.580 | 411,863 | -0.06(-0.59%) |
Jun 14, 2011 | 9.510 | 9.744 | 9.479 | 9.636 | 300,959 | +0.25(+2.62%) |
Jun 13, 2011 | 9.428 | 9.463 | 9.289 | 9.390 | 239,578 | +0.01(+0.07%) |
Jun 10, 2011 | 9.334 | 9.466 | 9.289 | 9.384 | 303,060 | -0.02(-0.20%) |
Jun 09, 2011 | 9.416 | 9.529 | 9.289 | 9.403 | 384,167 | +0.04(+0.47%) |
Jun 08, 2011 | 9.390 | 9.466 | 9.214 | 9.359 | 266,865 | -0.07(-0.74%) |
Jun 07, 2011 | 9.529 | 9.539 | 9.359 | 9.428 | 465,292 | -0.03(-0.27%) |
Jun 06, 2011 | 9.598 | 9.605 | 9.409 | 9.453 | 345,432 | -0.12(-1.28%) |
Jun 03, 2011 | 9.441 | 9.693 | 9.441 | 9.576 | 332,445 | +0.57(+6.34%) |
May 24, 2011 | 8.753 | 9.170 | 8.470 | 9.006 | 945,365 | +0.25(+2.88%) |
May 23, 2011 | 8.785 | 8.804 | 8.678 | 8.753 | 191,851 | -0.23(-2.60%) |
May 20, 2011 | 8.999 | 9.050 | 8.816 | 8.987 | 252,016 | -0.08(-0.83%) |
May 19, 2011 | 9.132 | 9.144 | 8.930 | 9.062 | 216,581 | +0.01(+0.14%) |
May 18, 2011 | 8.861 | 9.176 | 8.741 | 9.050 | 371,426 | +0.20(+2.21%) |
May 17, 2011 | 8.766 | 8.898 | 8.728 | 8.854 | 297,730 | +0.01(+0.07%) |
May 16, 2011 | 9.044 | 9.163 | 8.823 | 8.848 | 348,583 | -0.25(-2.77%) |
May 13, 2011 | 9.384 | 9.422 | 9.050 | 9.100 | 424,284 | -0.24(-2.57%) |
May 12, 2011 | 9.264 | 9.384 | 9.195 | 9.340 | 174,849 | +0.00(+0.00%) |
May 11, 2011 | 9.428 | 9.548 | 9.289 | 9.340 | 215,566 | -0.14(-1.46%) |
May 10, 2011 | 9.315 | 9.498 | 9.315 | 9.479 | 201,531 | +0.17(+1.83%) |
May 09, 2011 | 9.220 | 9.321 | 9.157 | 9.308 | 217,775 | +0.06(+0.65%) |
May 06, 2011 | 9.233 | 9.428 | 9.189 | 9.248 | 461,683 | +0.14(+1.56%) |
May 05, 2011 | 8.779 | 9.252 | 8.742 | 9.107 | 517,423 | +0.25(+2.85%) |
May 04, 2011 | 9.018 | 9.018 | 8.779 | 8.854 | 357,421 | -0.19(-2.09%) |
May 03, 2011 | 9.088 | 9.226 | 8.936 | 9.044 | 349,642 | -0.06(-0.62%) |